Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SMTO3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 28.59 | 0.00 | 0.00% | 28.99 | 28.99 | 27.88 | 1,358,900 |
| 03 May 2024 | 28.59 | 0.31 | 1.10% | 28.57 | 28.88 | 28.40 | 1,241,900 |
| 02 May 2024 | 28.28 | -0.25 | -0.88% | 28.75 | 29.14 | 28.26 | 1,539,900 |
| 30 Abr 2024 | 28.53 | -0.33 | -1.14% | 28.83 | 28.85 | 28.13 | 1,236,200 |
| 29 Abr 2024 | 28.86 | 0.76 | 2.70% | 28.13 | 29.00 | 27.78 | 1,670,700 |
| 26 Abr 2024 | 28.10 | 0.78 | 2.86% | 27.62 | 28.26 | 27.46 | 2,623,900 |
| 25 Abr 2024 | 27.32 | -0.92 | -3.26% | 28.25 | 28.26 | 27.31 | 2,241,500 |
| 24 Abr 2024 | 28.24 | -0.06 | -0.21% | 28.26 | 28.42 | 27.93 | 1,036,000 |
| 23 Abr 2024 | 28.30 | -0.04 | -0.14% | 28.18 | 28.30 | 27.92 | 1,356,700 |
| 22 Abr 2024 | 28.34 | 0.46 | 1.65% | 28.01 | 28.81 | 27.78 | 2,018,300 |
| 19 Abr 2024 | 27.88 | 0.12 | 0.43% | 27.73 | 28.20 | 27.55 | 2,537,300 |
| 18 Abr 2024 | 27.76 | -0.25 | -0.89% | 28.02 | 28.19 | 27.47 | 2,181,600 |
| 17 Abr 2024 | 28.01 | -0.29 | -1.02% | 28.41 | 28.66 | 28.01 | 1,964,900 |
| 16 Abr 2024 | 28.30 | 0.12 | 0.43% | 27.96 | 28.84 | 27.89 | 3,149,800 |
| 15 Abr 2024 | 28.18 | -0.83 | -2.86% | 29.01 | 29.27 | 27.76 | 1,996,700 |
| 12 Abr 2024 | 29.01 | -1.61 | -5.26% | 30.60 | 30.61 | 28.74 | 2,875,800 |
| 11 Abr 2024 | 30.62 | -0.79 | -2.52% | 31.39 | 32.07 | 30.51 | 5,651,500 |
| 10 Abr 2024 | 31.41 | -0.28 | -0.88% | 31.50 | 31.51 | 30.81 | 1,789,300 |
| 09 Abr 2024 | 31.69 | 0.73 | 2.36% | 31.09 | 31.95 | 30.98 | 2,690,600 |
| 08 Abr 2024 | 30.96 | 0.78 | 2.58% | 30.29 | 31.26 | 30.23 | 2,469,200 |
| 05 Abr 2024 | 30.18 | -0.43 | -1.40% | 30.68 | 30.86 | 29.82 | 1,599,700 |
| 04 Abr 2024 | 30.61 | 0.06 | 0.20% | 30.59 | 31.59 | 30.41 | 2,538,400 |
| 03 Abr 2024 | 30.55 | 0.39 | 1.29% | 30.29 | 31.06 | 30.05 | 1,539,400 |
| 02 Abr 2024 | 30.16 | -0.21 | -0.69% | 30.19 | 30.35 | 29.45 | 1,317,300 |
| 01 Abr 2024 | 30.37 | -0.53 | -1.72% | 31.00 | 31.25 | 30.25 | 1,218,900 |
| 28 Mar 2024 | 30.90 | 1.05 | 3.52% | 29.96 | 31.14 | 29.40 | 2,230,600 |
| 27 Mar 2024 | 29.85 | 0.29 | 0.98% | 29.85 | 30.48 | 29.68 | 2,484,200 |
| 26 Mar 2024 | 29.56 | 1.39 | 4.93% | 28.65 | 29.85 | 28.40 | 4,463,300 |
| 25 Mar 2024 | 28.17 | -0.26 | -0.91% | 28.60 | 28.60 | 28.00 | 900,700 |
| 22 Mar 2024 | 28.43 | -0.32 | -1.11% | 28.86 | 28.89 | 28.00 | 2,087,600 |
| 21 Mar 2024 | 28.75 | 0.55 | 1.95% | 28.34 | 28.89 | 27.79 | 1,820,600 |
| 20 Mar 2024 | 28.20 | 0.01 | 0.04% | 28.22 | 28.34 | 27.28 | 1,251,400 |
| 19 Mar 2024 | 28.19 | 0.89 | 3.26% | 27.55 | 28.43 | 27.22 | 1,436,700 |
| 18 Mar 2024 | 27.30 | 0.00 | 0.00% | 27.69 | 27.72 | 27.16 | 592,500 |
| 15 Mar 2024 | 27.30 | -0.41 | -1.48% | 27.75 | 27.99 | 27.28 | 1,349,400 |
| 14 Mar 2024 | 27.71 | 1.18 | 4.45% | 26.43 | 27.80 | 26.43 | 1,710,700 |
| 13 Mar 2024 | 26.53 | -0.52 | -1.92% | 26.93 | 26.97 | 26.31 | 1,558,300 |
| 12 Mar 2024 | 27.05 | -0.33 | -1.21% | 27.47 | 27.59 | 26.86 | 1,622,800 |
| 11 Mar 2024 | 27.38 | -0.29 | -1.05% | 27.58 | 28.16 | 27.26 | 1,144,200 |
| 08 Mar 2024 | 27.67 | 0.79 | 2.94% | 26.55 | 27.97 | 26.51 | 1,912,200 |
| 07 Mar 2024 | 26.88 | 0.08 | 0.30% | 26.81 | 27.36 | 26.70 | 926,600 |
| 06 Mar 2024 | 26.80 | 0.00 | 0.00% | 26.90 | 27.13 | 26.57 | 1,237,000 |
| 05 Mar 2024 | 26.80 | -0.02 | -0.07% | 26.90 | 27.04 | 26.60 | 1,336,800 |
| 04 Mar 2024 | 26.82 | -0.19 | -0.70% | 26.96 | 27.28 | 26.55 | 1,797,100 |
| 01 Mar 2024 | 27.01 | -1.29 | -4.56% | 28.19 | 28.32 | 27.01 | 4,668,700 |
| 29 Feb 2024 | 28.30 | -0.24 | -0.84% | 28.36 | 28.53 | 27.97 | 1,335,200 |
| 28 Feb 2024 | 28.54 | 0.45 | 1.60% | 28.54 | 28.81 | 28.31 | 2,235,200 |
| 27 Feb 2024 | 28.09 | 0.81 | 2.97% | 27.85 | 28.55 | 27.85 | 2,007,800 |
| 26 Feb 2024 | 27.28 | 0.43 | 1.60% | 26.90 | 27.94 | 26.77 | 1,703,200 |
| 23 Feb 2024 | 26.85 | 0.00 | 0.00% | 27.07 | 27.12 | 26.70 | 1,456,700 |
| 22 Feb 2024 | 26.85 | -0.13 | -0.48% | 27.08 | 27.20 | 26.62 | 1,839,900 |
| 21 Feb 2024 | 26.98 | 0.71 | 2.70% | 26.15 | 27.14 | 26.15 | 2,295,100 |
| 20 Feb 2024 | 26.27 | 0.47 | 1.82% | 25.68 | 26.27 | 25.57 | 1,736,000 |
| 19 Feb 2024 | 25.80 | -0.10 | -0.39% | 25.85 | 25.96 | 25.43 | 1,513,800 |
| 16 Feb 2024 | 25.90 | -0.22 | -0.84% | 26.12 | 26.35 | 25.71 | 2,554,700 |
| 15 Feb 2024 | 26.12 | 0.09 | 0.35% | 26.05 | 26.87 | 25.94 | 5,646,200 |
| 14 Feb 2024 | 26.03 | -0.61 | -2.29% | 26.56 | 26.70 | 25.81 | 5,119,500 |
| 09 Feb 2024 | 26.64 | -0.75 | -2.74% | 27.10 | 28.35 | 26.06 | 7,442,600 |
| 08 Feb 2024 | 27.39 | -0.98 | -3.45% | 28.37 | 28.37 | 27.37 | 1,849,400 |
| 07 Feb 2024 | 28.37 | 0.42 | 1.50% | 28.10 | 28.91 | 27.93 | 2,251,900 |
