Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SMTK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 13 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 12 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 11 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 10 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 07 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 06 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 05 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 04 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 03 Jun 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 31 May 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0 |
| 30 May 2024 | 12.50 | -0.50 | -3.85% | 11.78 | 12.50 | 8.11 | 10,531 |
| 29 May 2024 | 13.00 | 0.00 | 0.00% | 13.99 | 13.99 | 13.00 | 1,299 |
| 28 May 2024 | 13.00 | 0.00 | 0.00% | 13.05 | 16.00 | 13.00 | 10,908 |
| 24 May 2024 | 13.00 | 1.00 | 8.33% | 12.00 | 14.00 | 12.00 | 12,012 |
| 23 May 2024 | 12.00 | 0.51 | 4.44% | 11.49 | 12.00 | 11.49 | 3,548 |
| 22 May 2024 | 11.49 | 0.01 | 0.09% | 11.00 | 11.49 | 11.00 | 589 |
| 21 May 2024 | 11.48 | 0.03 | 0.26% | 11.48 | 11.4812 | 11.48 | 397 |
| 20 May 2024 | 11.45 | 0.35 | 3.15% | 11.24 | 11.82 | 11.24 | 9,604 |
| 17 May 2024 | 11.10 | 0.60 | 5.71% | 11.10 | 11.10 | 10.50 | 1,891 |
| 16 May 2024 | 10.50 | 1.00 | 10.53% | 10.24 | 11.00 | 10.24 | 9,008 |
| 15 May 2024 | 9.50 | -0.75 | -7.32% | 10.24 | 10.24 | 9.01 | 4,646 |
| 14 May 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 2,096 |
| 13 May 2024 | 10.25 | -0.24 | -2.29% | 10.49 | 10.49 | 10.25 | 440 |
| 10 May 2024 | 10.49 | 0.50 | 5.01% | 9.50 | 10.74 | 9.50 | 3,494 |
| 09 May 2024 | 9.99 | 0.04 | 0.40% | 9.993 | 9.993 | 9.90 | 1,875 |
| 08 May 2024 | 9.95 | 0.10 | 0.98% | 10.20 | 10.20 | 9.815 | 1,425 |
| 07 May 2024 | 9.8536 | -0.13 | -1.27% | 9.88 | 10.195 | 9.8536 | 3,383 |
| 06 May 2024 | 9.98 | 0.23 | 2.36% | 9.95 | 10.00 | 9.8536 | 3,012 |
| 03 May 2024 | 9.75 | 0.00 | 0.00% | 9.265 | 10.20 | 9.265 | 1,030 |
| 02 May 2024 | 9.75 | 0.75 | 8.33% | 9.00 | 9.75 | 9.00 | 4,094 |
| 01 May 2024 | 9.00 | 1.56 | 20.97% | 7.50 | 9.00 | 7.2853 | 4,185 |
| 30 Abr 2024 | 7.44 | -0.56 | -7.00% | 7.02 | 7.44 | 7.00 | 2,700 |
| 29 Abr 2024 | 8.00 | -1.00 | -11.11% | 8.10 | 8.10 | 7.50 | 4,800 |
| 26 Abr 2024 | 9.00 | 1.50 | 20.00% | 7.00 | 9.00 | 7.00 | 3,900 |
| 25 Abr 2024 | 7.50 | -0.95 | -11.24% | 7.51 | 8.75 | 6.51 | 6,113 |
| 24 Abr 2024 | 8.45 | -0.82 | -8.86% | 8.77 | 8.98 | 8.01 | 1,906 |
| 23 Abr 2024 | 9.271 | -0.24 | -2.51% | 9.856 | 10.00 | 8.76 | 6,071 |
| 22 Abr 2024 | 9.51 | -1.74 | -15.47% | 10.21 | 10.97 | 9.51 | 15,222 |
| 19 Abr 2024 | 11.25 | 0.25 | 2.27% | 10.75 | 11.25 | 10.75 | 2,620 |
| 18 Abr 2024 | 11.00 | 0.10 | 0.92% | 10.25 | 11.01 | 10.2075 | 4,820 |
| 17 Abr 2024 | 10.90 | -0.11 | -1.00% | 10.46 | 10.90 | 10.2475 | 5,154 |
| 16 Abr 2024 | 11.01 | 0.01 | 0.09% | 11.05 | 11.25 | 9.84 | 15,860 |
| 15 Abr 2024 | 11.00 | -0.25 | -2.22% | 11.01 | 11.01 | 10.30 | 1,240 |
| 12 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.00 | 11.25 | 10.20 | 9,783 |
| 11 Abr 2024 | 11.25 | 0.01 | 0.09% | 11.00 | 11.50 | 9.89 | 12,505 |
| 10 Abr 2024 | 11.24 | -0.66 | -5.55% | 11.16 | 11.25 | 10.50 | 20,090 |
| 09 Abr 2024 | 11.90 | 0.30 | 2.59% | 11.75 | 14.11 | 11.11 | 11,814 |
| 08 Abr 2024 | 11.60 | 0.40 | 3.57% | 11.45 | 11.60 | 11.45 | 350 |
| 05 Abr 2024 | 11.20 | -0.05 | -0.44% | 11.239 | 11.30 | 11.00 | 4,716 |
| 04 Abr 2024 | 11.25 | 0.10 | 0.90% | 11.25 | 11.25 | 11.00 | 2,283 |
| 03 Abr 2024 | 11.15 | -0.45 | -3.88% | 11.15 | 11.25 | 11.15 | 2,945 |
| 02 Abr 2024 | 11.60 | 0.35 | 3.11% | 11.20 | 11.60 | 10.85 | 6,330 |
| 01 Abr 2024 | 11.25 | 0.00 | 0.00% | 14.79 | 14.79 | 10.00 | 3,363 |
| 28 Mar 2024 | 11.25 | 0.25 | 2.27% | 10.99 | 19.00 | 10.762 | 15,574 |
| 27 Mar 2024 | 11.00 | 0.10 | 0.92% | 10.82 | 11.03 | 10.16 | 5,998 |
| 26 Mar 2024 | 10.90 | 0.00 | 0.00% | 10.10 | 10.99 | 9.80 | 8,925 |
| 25 Mar 2024 | 10.90 | -0.20 | -1.80% | 9.50 | 10.91 | 8.95 | 8,912 |
| 22 Mar 2024 | 11.10 | 0.89 | 8.72% | 10.09 | 11.15 | 8.50 | 18,231 |
| 21 Mar 2024 | 10.21 | 3.21 | 45.86% | 8.50 | 10.25 | 6.505 | 20,089 |
| 20 Mar 2024 | 7.00 | -0.50 | -6.67% | 8.00 | 8.00 | 7.00 | 202 |
| 19 Mar 2024 | 7.50 | 0.55 | 7.91% | 8.00 | 8.00 | 7.50 | 2,200 |
