Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SMAC11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 53.40 | 1.20 | 2.30% | 53.10 | 53.68 | 53.06 | 6,360 |
| 25 Abr 2024 | 52.20 | -0.60 | -1.14% | 52.80 | 52.80 | 51.89 | 6,745 |
| 24 Abr 2024 | 52.80 | -0.05 | -0.09% | 53.12 | 53.13 | 52.61 | 17,808 |
| 23 Abr 2024 | 52.85 | -0.11 | -0.21% | 52.44 | 53.13 | 52.41 | 13,785 |
| 22 Abr 2024 | 52.96 | 0.38 | 0.72% | 52.55 | 53.41 | 52.52 | 18,822 |
| 19 Abr 2024 | 52.58 | 0.58 | 1.12% | 52.50 | 53.17 | 52.22 | 112,453 |
| 18 Abr 2024 | 52.00 | -0.22 | -0.42% | 51.60 | 52.91 | 51.60 | 408,252 |
| 17 Abr 2024 | 52.22 | -0.29 | -0.55% | 52.51 | 53.48 | 52.22 | 249,630 |
| 16 Abr 2024 | 52.51 | -0.59 | -1.11% | 53.10 | 53.10 | 52.12 | 76,611 |
| 15 Abr 2024 | 53.10 | -1.05 | -1.94% | 54.15 | 54.15 | 52.97 | 897,051 |
| 12 Abr 2024 | 54.15 | -1.79 | -3.20% | 55.57 | 55.57 | 54.06 | 16,566 |
| 11 Abr 2024 | 55.94 | -0.31 | -0.55% | 55.98 | 56.05 | 55.52 | 6,819 |
| 10 Abr 2024 | 56.25 | -0.81 | -1.42% | 56.39 | 56.53 | 55.90 | 418,786 |
| 09 Abr 2024 | 57.06 | 0.60 | 1.06% | 57.10 | 57.25 | 56.77 | 20,944 |
| 08 Abr 2024 | 56.46 | 0.57 | 1.02% | 55.89 | 56.70 | 55.79 | 53,189 |
| 05 Abr 2024 | 55.89 | 0.04 | 0.07% | 55.97 | 56.05 | 55.49 | 5,050 |
| 04 Abr 2024 | 55.85 | 0.00 | 0.00% | 55.97 | 56.81 | 55.85 | 6,031 |
| 03 Abr 2024 | 55.85 | -0.32 | -0.57% | 56.12 | 56.36 | 55.42 | 6,547 |
| 02 Abr 2024 | 56.17 | -0.27 | -0.48% | 56.24 | 56.48 | 55.85 | 15,290 |
| 01 Abr 2024 | 56.44 | -0.57 | -1.00% | 57.01 | 57.51 | 56.44 | 135,262 |
| 28 Mar 2024 | 57.01 | 0.14 | 0.25% | 56.43 | 57.39 | 56.43 | 20,766 |
| 27 Mar 2024 | 56.87 | 0.52 | 0.92% | 55.85 | 57.18 | 55.85 | 10,967 |
| 26 Mar 2024 | 56.35 | -0.36 | -0.63% | 56.53 | 56.80 | 56.35 | 3,975 |
| 25 Mar 2024 | 56.71 | -0.06 | -0.11% | 56.77 | 56.91 | 56.55 | 37,391 |
| 22 Mar 2024 | 56.77 | -0.87 | -1.51% | 57.12 | 57.20 | 56.43 | 7,364 |
| 21 Mar 2024 | 57.64 | -0.21 | -0.36% | 57.68 | 57.68 | 57.19 | 29,569 |
| 20 Mar 2024 | 57.85 | 1.33 | 2.35% | 56.52 | 57.85 | 56.35 | 93,665 |
| 19 Mar 2024 | 56.52 | 0.62 | 1.11% | 55.90 | 56.52 | 55.90 | 1,752 |
| 18 Mar 2024 | 55.90 | -0.35 | -0.62% | 56.37 | 56.63 | 55.88 | 29,235 |
| 15 Mar 2024 | 56.25 | -0.31 | -0.55% | 56.86 | 56.86 | 56.17 | 39,025 |
| 14 Mar 2024 | 56.56 | -0.16 | -0.28% | 56.97 | 56.97 | 56.44 | 4,247 |
| 13 Mar 2024 | 56.72 | 0.26 | 0.46% | 56.19 | 57.11 | 56.19 | 134,141 |
| 12 Mar 2024 | 56.46 | 0.63 | 1.13% | 56.25 | 56.46 | 55.81 | 1,343 |
| 11 Mar 2024 | 55.83 | 0.03 | 0.05% | 55.80 | 56.23 | 55.80 | 927 |
| 08 Mar 2024 | 55.80 | 0.19 | 0.34% | 55.39 | 56.46 | 55.38 | 5,947 |
| 07 Mar 2024 | 55.61 | -0.12 | -0.22% | 55.91 | 56.15 | 55.61 | 15,431 |
| 06 Mar 2024 | 55.73 | -0.07 | -0.13% | 55.80 | 56.35 | 55.72 | 8,760 |
| 05 Mar 2024 | 55.80 | 0.40 | 0.72% | 55.40 | 56.43 | 55.40 | 4,344 |
| 04 Mar 2024 | 55.40 | -1.03 | -1.83% | 56.43 | 56.50 | 55.40 | 1,787 |
| 01 Mar 2024 | 56.43 | 0.61 | 1.09% | 56.13 | 56.43 | 55.86 | 6,942 |
| 29 Feb 2024 | 55.82 | -0.08 | -0.14% | 55.77 | 56.06 | 55.66 | 5,154 |
| 28 Feb 2024 | 55.90 | -0.75 | -1.32% | 56.23 | 56.24 | 55.90 | 5,307 |
| 27 Feb 2024 | 56.65 | 1.64 | 2.98% | 55.80 | 56.65 | 55.80 | 13,488 |
| 26 Feb 2024 | 55.01 | -0.01 | -0.02% | 55.08 | 55.51 | 55.01 | 13,102 |
| 23 Feb 2024 | 55.02 | -0.73 | -1.31% | 55.88 | 55.89 | 55.02 | 46,803 |
| 22 Feb 2024 | 55.75 | 0.38 | 0.69% | 55.37 | 55.95 | 55.37 | 25,402 |
| 21 Feb 2024 | 55.37 | 0.06 | 0.11% | 55.39 | 55.39 | 54.91 | 617,346 |
| 20 Feb 2024 | 55.31 | 0.81 | 1.49% | 54.50 | 55.51 | 54.42 | 7,091 |
| 19 Feb 2024 | 54.50 | -0.02 | -0.04% | 54.40 | 54.66 | 54.39 | 13,249 |
| 16 Feb 2024 | 54.52 | 0.51 | 0.94% | 54.62 | 54.74 | 54.10 | 12,299 |
| 15 Feb 2024 | 54.01 | 0.31 | 0.58% | 54.18 | 54.49 | 53.87 | 7,309 |
| 14 Feb 2024 | 53.70 | -0.96 | -1.76% | 54.66 | 54.66 | 53.70 | 3,162 |
| 09 Feb 2024 | 54.66 | 0.11 | 0.20% | 54.58 | 55.21 | 54.58 | 3,400 |
| 08 Feb 2024 | 54.55 | -1.00 | -1.80% | 55.73 | 55.73 | 54.25 | 45,486 |
| 07 Feb 2024 | 55.55 | 0.60 | 1.09% | 54.95 | 55.76 | 54.95 | 6,378 |
| 06 Feb 2024 | 54.95 | 0.69 | 1.27% | 54.85 | 55.45 | 54.69 | 1,042,206 |
| 05 Feb 2024 | 54.26 | -0.79 | -1.44% | 54.96 | 55.23 | 54.09 | 28,732 |
| 02 Feb 2024 | 55.05 | -0.43 | -0.78% | 56.00 | 56.01 | 54.69 | 69,647 |
| 01 Feb 2024 | 55.48 | -0.04 | -0.07% | 55.77 | 55.94 | 55.15 | 118,040 |
| 31 Ene 2024 | 55.52 | 0.68 | 1.24% | 54.80 | 56.55 | 54.67 | 124,963 |
| 30 Ene 2024 | 54.84 | -0.71 | -1.28% | 55.48 | 55.48 | 54.64 | 33,535 |
| 29 Ene 2024 | 55.55 | -0.60 | -1.07% | 56.07 | 56.33 | 55.55 | 41,331 |
