Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMMYY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 7.466 | 0.03 | 0.35% | 7.35 | 7.48 | 7.26 | 73,622 |
| 17 Jun 2024 | 7.44 | 0.04 | 0.54% | 7.36 | 7.45 | 7.35 | 113,019 |
| 14 Jun 2024 | 7.40 | -0.04 | -0.54% | 7.415 | 7.49 | 7.35 | 41,650 |
| 13 Jun 2024 | 7.44 | -0.19 | -2.49% | 7.386 | 7.50 | 7.38 | 42,801 |
| 12 Jun 2024 | 7.63 | 0.04 | 0.53% | 7.685 | 7.74 | 7.59 | 55,507 |
| 11 Jun 2024 | 7.59 | -0.07 | -0.91% | 7.56 | 7.60 | 7.53 | 89,665 |
| 10 Jun 2024 | 7.66 | 0.05 | 0.66% | 7.592 | 7.71 | 7.43 | 31,245 |
| 07 Jun 2024 | 7.61 | -0.12 | -1.55% | 7.69 | 7.71 | 7.59 | 136,344 |
| 06 Jun 2024 | 7.73 | 0.11 | 1.44% | 7.7275 | 7.75 | 7.70 | 70,810 |
| 05 Jun 2024 | 7.62 | -0.29 | -3.67% | 7.61 | 7.67 | 7.57 | 39,230 |
| 04 Jun 2024 | 7.91 | -0.17 | -2.10% | 7.96 | 7.96 | 7.87 | 119,448 |
| 03 Jun 2024 | 8.08 | -0.04 | -0.49% | 7.99 | 8.12 | 7.9312 | 38,153 |
| 31 May 2024 | 8.12 | 0.20 | 2.53% | 8.15 | 8.15 | 8.015 | 40,748 |
| 30 May 2024 | 7.92 | -0.15 | -1.86% | 8.04 | 8.04 | 7.90 | 36,882 |
| 29 May 2024 | 8.07 | -0.25 | -2.99% | 8.26 | 8.26 | 8.07 | 24,726 |
| 28 May 2024 | 8.319 | 0.04 | 0.48% | 8.32 | 8.351 | 8.28 | 170,898 |
| 24 May 2024 | 8.2796 | 0.02 | 0.24% | 8.34 | 8.34 | 8.16 | 20,459 |
| 23 May 2024 | 8.26 | -0.02 | -0.24% | 8.15 | 8.424 | 8.15 | 92,944 |
| 22 May 2024 | 8.28 | -0.43 | -4.94% | 8.49 | 8.49 | 8.28 | 128,507 |
| 21 May 2024 | 8.71 | -0.02 | -0.23% | 8.70 | 8.72 | 8.66 | 25,147 |
| 20 May 2024 | 8.73 | 0.43 | 5.18% | 8.69 | 8.76 | 8.67 | 102,373 |
| 17 May 2024 | 8.30 | 0.21 | 2.60% | 8.32 | 8.32 | 8.15 | 203,574 |
| 16 May 2024 | 8.09 | -0.19 | -2.25% | 8.26 | 8.26 | 8.07 | 29,212 |
| 15 May 2024 | 8.276 | 0.13 | 1.55% | 8.26 | 8.30 | 8.21 | 89,620 |
| 14 May 2024 | 8.15 | 0.17 | 2.13% | 8.145 | 8.18 | 8.09 | 196,081 |
| 13 May 2024 | 7.98 | 0.10 | 1.27% | 7.965 | 8.0775 | 7.94 | 33,905 |
| 10 May 2024 | 7.88 | -0.03 | -0.38% | 7.92 | 8.044 | 7.87 | 29,848 |
| 09 May 2024 | 7.91 | -0.44 | -5.27% | 7.905 | 7.95 | 7.85 | 72,103 |
| 08 May 2024 | 8.35 | -0.09 | -1.07% | 8.30 | 8.35 | 8.28 | 70,555 |
| 07 May 2024 | 8.44 | -0.15 | -1.75% | 8.20 | 8.49 | 8.20 | 76,428 |
| 06 May 2024 | 8.59 | 0.02 | 0.23% | 8.58 | 8.62 | 8.58 | 48,020 |
| 03 May 2024 | 8.57 | 0.07 | 0.82% | 8.57 | 8.59 | 8.48 | 29,663 |
| 02 May 2024 | 8.50 | 0.21 | 2.50% | 8.40 | 8.50 | 8.40 | 15,877 |
| 01 May 2024 | 8.2928 | -0.02 | -0.21% | 8.32 | 8.3886 | 8.21 | 28,606 |
| 30 Abr 2024 | 8.31 | -0.19 | -2.21% | 8.4373 | 8.452 | 8.31 | 62,217 |
| 29 Abr 2024 | 8.4975 | 0.13 | 1.52% | 8.375 | 8.52 | 8.2735 | 20,361 |
| 26 Abr 2024 | 8.37 | 0.24 | 3.00% | 8.545 | 8.584 | 8.35 | 24,621 |
| 25 Abr 2024 | 8.126 | -0.13 | -1.62% | 8.08 | 8.14 | 8.04 | 27,315 |
| 24 Abr 2024 | 8.26 | -0.34 | -3.96% | 8.28 | 8.346 | 8.18 | 20,172 |
| 23 Abr 2024 | 8.6009 | 0.03 | 0.36% | 8.49 | 8.63 | 8.4545 | 29,279 |
| 22 Abr 2024 | 8.57 | 0.27 | 3.25% | 8.46 | 8.62 | 8.38 | 39,519 |
| 19 Abr 2024 | 8.30 | 0.15 | 1.84% | 8.33 | 8.442 | 8.22 | 34,791 |
| 18 Abr 2024 | 8.15 | -0.05 | -0.61% | 8.20 | 8.319 | 8.086 | 480,680 |
| 17 Abr 2024 | 8.20 | -0.21 | -2.50% | 8.21 | 8.28 | 8.19 | 206,509 |
| 16 Abr 2024 | 8.41 | -0.36 | -4.10% | 8.55 | 8.55 | 8.36 | 58,126 |
| 15 Abr 2024 | 8.77 | 0.26 | 3.06% | 8.80 | 8.82 | 8.72 | 96,177 |
| 12 Abr 2024 | 8.51 | -0.24 | -2.71% | 8.58 | 8.66 | 8.505 | 116,081 |
| 11 Abr 2024 | 8.747 | 0.14 | 1.68% | 8.70 | 8.79 | 8.67 | 41,015 |
| 10 Abr 2024 | 8.6025 | -0.08 | -0.86% | 8.62 | 8.66 | 8.57 | 51,205 |
| 09 Abr 2024 | 8.6775 | 0.34 | 4.05% | 8.50 | 8.70 | 8.50 | 50,287 |
| 08 Abr 2024 | 8.34 | 0.02 | 0.24% | 8.35 | 8.40 | 8.33 | 52,886 |
| 05 Abr 2024 | 8.32 | 0.01 | 0.12% | 8.35 | 8.39 | 8.2707 | 60,211 |
| 04 Abr 2024 | 8.31 | 0.30 | 3.75% | 8.516 | 8.516 | 8.26 | 70,408 |
| 03 Abr 2024 | 8.01 | 0.20 | 2.56% | 7.95 | 8.04 | 7.95 | 148,245 |
| 02 Abr 2024 | 7.81 | 0.24 | 3.17% | 7.82 | 7.82 | 7.77 | 111,572 |
| 01 Abr 2024 | 7.57 | 0.12 | 1.61% | 7.30 | 7.64 | 7.30 | 33,991 |
| 28 Mar 2024 | 7.45 | 0.19 | 2.62% | 7.36 | 7.458 | 7.36 | 62,508 |
| 27 Mar 2024 | 7.26 | -0.08 | -1.09% | 7.078 | 7.26 | 7.078 | 54,618 |
| 26 Mar 2024 | 7.34 | 0.02 | 0.31% | 7.205 | 7.35 | 7.205 | 92,929 |
| 25 Mar 2024 | 7.3173 | -0.23 | -3.08% | 7.56 | 7.56 | 7.23 | 38,010 |
| 22 Mar 2024 | 7.55 | -0.06 | -0.79% | 7.74 | 7.74 | 7.55 | 11,733 |
