Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMRE11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 100.00 | 0.10 | 0.10% | 99.90 | 100.00 | 97.20 | 430 |
| 25 Jul 2024 | 99.90 | 0.00 | 0.00% | 99.90 | 99.90 | 99.90 | 90 |
| 24 Jul 2024 | 99.90 | 0.00 | 0.00% | 99.90 | 99.90 | 99.90 | 116 |
| 23 Jul 2024 | 99.90 | 0.00 | 0.00% | 98.50 | 99.90 | 96.00 | 1,509 |
| 22 Jul 2024 | 99.90 | 0.00 | 0.00% | 99.90 | 99.90 | 99.90 | 37 |
| 19 Jul 2024 | 99.90 | -0.10 | -0.10% | 99.90 | 99.90 | 98.50 | 314 |
| 18 Jul 2024 | 100.00 | 0.20 | 0.20% | 99.80 | 100.00 | 98.50 | 624 |
| 17 Jul 2024 | 99.80 | -0.20 | -0.20% | 100.00 | 100.00 | 98.50 | 1,884 |
| 16 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| 15 Jul 2024 | 100.00 | 0.00 | 0.00% | 99.80 | 100.00 | 99.80 | 91 |
| 12 Jul 2024 | 100.00 | 0.00 | 0.00% | 99.65 | 100.00 | 99.65 | 272 |
| 11 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| 10 Jul 2024 | 100.00 | 0.00 | 0.00% | 99.80 | 100.00 | 99.80 | 206 |
| 09 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 98.50 | 361 |
| 08 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 2 |
| 05 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 7 |
| 04 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 260 |
| 03 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| 02 Jul 2024 | 100.00 | 0.00 | 0.00% | 99.00 | 100.00 | 99.00 | 251 |
| 01 Jul 2024 | 100.00 | 0.00 | 0.00% | 99.00 | 100.00 | 98.40 | 51 |
| 28 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 5 |
| 27 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| 26 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.00 | 2,568 |
| 25 Jun 2024 | 100.00 | 0.01 | 0.01% | 98.60 | 100.00 | 98.60 | 26 |
| 24 Jun 2024 | 99.99 | -0.01 | -0.01% | 105.00 | 105.00 | 98.50 | 507 |
| 21 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.00 | 328 |
| 20 Jun 2024 | 100.00 | 0.00 | 0.00% | 99.00 | 100.00 | 98.50 | 3,410 |
| 19 Jun 2024 | 100.00 | 0.00 | 0.00% | 99.00 | 100.00 | 98.50 | 1,336 |
| 18 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 98.50 | 1,528 |
| 17 Jun 2024 | 100.00 | 0.00 | 0.00% | 99.00 | 100.00 | 99.00 | 256 |
| 14 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 14 |
| 13 Jun 2024 | 100.00 | 0.00 | 0.00% | 99.00 | 100.00 | 99.00 | 51 |
| 12 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 1 |
| 11 Jun 2024 | 100.00 | 0.00 | 0.00% | 99.99 | 100.00 | 99.00 | 255 |
| 10 Jun 2024 | 100.00 | 0.00 | 0.00% | 99.99 | 100.00 | 99.99 | 102 |
| 07 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 87.78 | 169 |
| 06 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 106 |
| 05 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 190 |
| 04 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 101.85 | 100.00 | 470 |
| 03 Jun 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 369 |
| 31 May 2024 | 100.00 | -5.00 | -4.76% | 100.00 | 100.00 | 100.00 | 3 |
| 29 May 2024 | 105.00 | 5.00 | 5.00% | 105.00 | 105.00 | 105.00 | 2 |
| 28 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 105.00 | 100.00 | 8,970 |
| 27 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 105.00 | 100.00 | 4,660 |
| 24 May 2024 | 100.00 | 0.00 | 0.00% | 105.00 | 105.00 | 100.00 | 30,774 |
| 23 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 9,892 |
| 22 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 30,352 |
| 21 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.01 | 100.00 | 24,119 |
| 20 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.99 | 9,158 |
| 17 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.01 | 99.98 | 37,261 |
| 16 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.99 | 26,405 |
| 15 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.01 | 99.99 | 26,200 |
| 14 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.99 | 14,927 |
| 13 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.01 | 99.99 | 16,816 |
| 10 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.99 | 25,912 |
| 09 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.99 | 21,467 |
| 08 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 38,827 |
| 07 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 99.50 | 40,669 |
| 06 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 33,985 |
| 03 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 19,107 |
| 02 May 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 14,811 |
| 30 Abr 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 16,584 |
| 29 Abr 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 25,270 |
