Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMSEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.31 | 0.00 | 0.00% | 15.31 | 15.31 | 15.31 | 0 |
| 13 Jun 2024 | 15.31 | -0.17 | -1.11% | 15.34 | 15.34 | 15.266 | 3,364 |
| 12 Jun 2024 | 15.4825 | -0.44 | -2.75% | 15.16 | 15.85 | 15.16 | 5,808 |
| 11 Jun 2024 | 15.92 | 0.47 | 3.03% | 16.01 | 16.044 | 15.80 | 2,777 |
| 10 Jun 2024 | 15.452 | 0.02 | 0.14% | 15.53 | 15.53 | 15.452 | 664 |
| 07 Jun 2024 | 15.43 | -0.32 | -2.03% | 15.695 | 15.695 | 15.43 | 3,383 |
| 06 Jun 2024 | 15.75 | -0.01 | -0.06% | 15.915 | 15.915 | 15.75 | 423 |
| 05 Jun 2024 | 15.76 | -0.04 | -0.28% | 15.74 | 15.76 | 15.71 | 1,854 |
| 04 Jun 2024 | 15.8045 | -0.06 | -0.35% | 15.78 | 15.82 | 15.76 | 2,503 |
| 03 Jun 2024 | 15.86 | 0.02 | 0.13% | 15.87 | 15.87 | 15.86 | 1,555 |
| 31 May 2024 | 15.84 | -0.39 | -2.40% | 15.38 | 15.85 | 15.38 | 2,485 |
| 30 May 2024 | 16.23 | -0.36 | -2.17% | 16.19 | 16.24 | 16.19 | 2,471 |
| 29 May 2024 | 16.59 | -0.31 | -1.83% | 17.04 | 17.04 | 16.59 | 975 |
| 28 May 2024 | 16.90 | 0.51 | 3.11% | 16.90 | 16.92 | 16.90 | 940 |
| 24 May 2024 | 16.39 | -0.02 | -0.12% | 16.37 | 16.39 | 16.34 | 823 |
| 23 May 2024 | 16.41 | -0.18 | -1.11% | 16.50 | 16.50 | 16.41 | 2,260 |
| 22 May 2024 | 16.595 | -0.07 | -0.41% | 16.665 | 16.67 | 16.595 | 3,966 |
| 21 May 2024 | 16.664 | -0.41 | -2.38% | 16.68 | 16.72 | 16.664 | 2,095 |
| 20 May 2024 | 17.07 | -0.06 | -0.35% | 17.04 | 17.078 | 17.04 | 2,841 |
| 17 May 2024 | 17.13 | 0.35 | 2.09% | 16.53 | 17.18 | 16.53 | 6,756 |
| 16 May 2024 | 16.78 | -1.80 | -9.69% | 17.00 | 17.00 | 16.50 | 76,736 |
| 15 May 2024 | 18.58 | 0.77 | 4.32% | 17.87 | 18.58 | 17.87 | 766 |
| 14 May 2024 | 17.81 | -0.68 | -3.65% | 17.82 | 18.815 | 17.81 | 1,936 |
| 13 May 2024 | 18.485 | -0.08 | -0.40% | 18.52 | 18.52 | 18.485 | 1,596 |
| 10 May 2024 | 18.56 | -0.24 | -1.28% | 19.22 | 19.22 | 18.50 | 1,128 |
| 09 May 2024 | 18.80 | 0.17 | 0.91% | 18.78 | 18.80 | 18.78 | 50,433 |
| 08 May 2024 | 18.63 | 0.32 | 1.75% | 18.60 | 18.63 | 18.60 | 875 |
| 07 May 2024 | 18.31 | 0.02 | 0.12% | 18.29 | 18.32 | 18.29 | 2,301 |
| 06 May 2024 | 18.288 | -0.34 | -1.84% | 18.28 | 18.29 | 18.28 | 3,779 |
| 03 May 2024 | 18.63 | 0.42 | 2.31% | 18.03 | 18.63 | 18.03 | 1,527 |
| 02 May 2024 | 18.21 | 0.52 | 2.94% | 18.06 | 18.28 | 18.06 | 6,630 |
| 01 May 2024 | 17.69 | 0.16 | 0.91% | 17.52 | 17.69 | 17.52 | 7,078 |
| 30 Abr 2024 | 17.53 | 0.19 | 1.07% | 17.58 | 17.58 | 17.53 | 2,491 |
| 29 Abr 2024 | 17.345 | -0.21 | -1.17% | 17.33 | 17.345 | 17.325 | 2,209 |
| 26 Abr 2024 | 17.55 | -0.15 | -0.85% | 17.49 | 17.55 | 17.49 | 22,465 |
| 25 Abr 2024 | 17.70 | -0.18 | -1.01% | 17.58 | 17.70 | 17.58 | 2,570 |
| 24 Abr 2024 | 17.88 | -0.04 | -0.20% | 17.92 | 17.92 | 17.88 | 1,703 |
| 23 Abr 2024 | 17.915 | 0.07 | 0.42% | 17.895 | 17.93 | 17.885 | 1,715 |
| 22 Abr 2024 | 17.84 | 0.59 | 3.42% | 17.1501 | 17.86 | 17.1501 | 7,350 |
| 19 Abr 2024 | 17.25 | 0.11 | 0.64% | 17.23 | 17.25 | 17.175 | 879 |
| 18 Abr 2024 | 17.14 | 0.08 | 0.47% | 17.06 | 17.14 | 16.8201 | 928 |
| 17 Abr 2024 | 17.06 | -0.60 | -3.39% | 17.50 | 17.50 | 17.001 | 76,013 |
| 16 Abr 2024 | 17.6595 | -0.70 | -3.80% | 17.84 | 18.30 | 17.6595 | 1,512 |
| 15 Abr 2024 | 18.3572 | -0.03 | -0.15% | 18.44 | 18.44 | 18.3572 | 1,301 |
| 12 Abr 2024 | 18.385 | -0.04 | -0.22% | 18.43 | 18.43 | 18.385 | 855 |
| 11 Abr 2024 | 18.425 | -0.03 | -0.14% | 18.43 | 18.43 | 18.40 | 4,944 |
| 10 Abr 2024 | 18.45 | -0.75 | -3.91% | 18.46 | 18.56 | 18.45 | 4,633 |
| 09 Abr 2024 | 19.20 | 0.44 | 2.35% | 18.79 | 19.28 | 18.79 | 8,304 |
| 08 Abr 2024 | 18.76 | 0.21 | 1.13% | 18.75 | 18.77 | 18.72 | 8,968 |
| 05 Abr 2024 | 18.55 | -0.24 | -1.28% | 18.515 | 18.56 | 18.51 | 1,916 |
| 04 Abr 2024 | 18.79 | 0.00 | 0.00% | 18.88 | 18.88 | 18.79 | 580 |
| 03 Abr 2024 | 18.79 | 0.11 | 0.62% | 18.757 | 18.835 | 18.757 | 747 |
| 02 Abr 2024 | 18.675 | -0.36 | -1.91% | 18.66 | 18.68 | 18.66 | 58,386 |
| 01 Abr 2024 | 19.038 | 0.15 | 0.78% | 18.862 | 19.038 | 18.862 | 1,774 |
| 28 Mar 2024 | 18.8905 | -0.18 | -0.92% | 18.90 | 18.91 | 18.885 | 1,368 |
| 27 Mar 2024 | 19.066 | 0.00 | 0.00% | 19.066 | 19.066 | 19.066 | 0 |
| 26 Mar 2024 | 19.066 | 0.59 | 3.20% | 19.08 | 19.09 | 19.064 | 1,345 |
| 25 Mar 2024 | 18.475 | 0.28 | 1.51% | 18.25 | 18.485 | 18.25 | 1,283 |
| 22 Mar 2024 | 18.20 | -1.25 | -6.43% | 18.18 | 18.204 | 18.155 | 3,273 |
| 21 Mar 2024 | 19.45 | -0.61 | -3.06% | 19.26 | 19.52 | 19.06 | 9,246 |
| 20 Mar 2024 | 20.064 | 0.61 | 3.16% | 20.00 | 20.064 | 20.00 | 1,193 |
| 19 Mar 2024 | 19.45 | 0.07 | 0.36% | 19.44 | 19.4625 | 19.44 | 6,601 |
| 18 Mar 2024 | 19.38 | -0.14 | -0.71% | 19.50 | 19.50 | 19.38 | 10,679 |
