Mercados españoles abiertos en 7 hrs 34 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.672,30 -1.375,47 (-2,37%)
San Miguel Corporation (SMGBF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:19AM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 200 |
| 06 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 03 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 02 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 01 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 30 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 29 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 26 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 25 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 24 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 23 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 22 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 17 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 16 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
| 15 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 12 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 11 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 10 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 09 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 08 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 05 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 7700 |
| 04 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 03 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 02 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 01 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 500 |
| 28 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 27 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 300 |
| 26 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 26 mar 2024 | 0.006 Dividendo | |||||
| 25 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7040 | 5900 |
| 22 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 21 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 20 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 19 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 18 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 15 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 14 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 13 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 12 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 11 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | - |
| 08 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7359 | 1000 |
| 07 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | 12.100 |
| 06 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | 200 |
| 05 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 04 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 01 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 29 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 28 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 27 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 26 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 23 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 22 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 21 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 20 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | - |
| 16 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8335 | 11.000 |
| 15 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 14 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 13 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 12 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 09 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 08 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 07 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 06 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 05 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 02 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 01 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 31 ene 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 30 ene 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 29 ene 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 26 ene 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | - |
| 25 ene 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9382 | 100 |
| 24 ene 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2172 | - |
| 23 ene 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2172 | - |
| 22 ene 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2172 | - |
| 19 ene 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2172 | - |
| 18 ene 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2172 | - |
| 17 ene 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2172 | - |
| 16 ene 2024 | 2,2500 | 2,2500 | 2,2250 | 2,2250 | 2,2172 | 700 |
| 12 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0328 | 300 |
| 11 ene 2024 | 2,0950 | 2,0950 | 1,9920 | 1,9920 | 1,9850 | 12.000 |
| 10 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0328 | 100 |
| 09 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8933 | - |
| 08 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8933 | - |
| 05 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8933 | - |
| 04 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8933 | - |
| 04 ene 2024 | 0.006 Dividendo | |||||
| 03 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8874 | - |
| 02 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8874 | - |
| 29 dic 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8874 | - |
| 28 dic 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8874 | - |
| 27 dic 2023 | 1,9900 | 1,9900 | 1,9000 | 1,9000 | 1,8874 | 3000 |
| 26 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9271 | - |
| 22 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9271 | - |
| 21 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9271 | - |
| 20 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9271 | - |
| 19 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9271 | - |
| 18 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9271 | - |
| 15 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9271 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.