Bolsa de Santiago · CLP
Datos históricos de SMU S.A.
SMU S.A. · SMU.SN
CLP 119.00
▲ +3.40 (+2.94%)
Última operación · 9/10/2026, 18:59:30 UTC
- Variación en el periodo
- −20.45%
- Máximo
- US$169.50
- 16 de octubre de 2025
- Mínimo
- US$113.00
- 7 de octubre de 2026
- Volumen medio diario
- 10.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 116.29 | 120.90 | 116.29 | 119.00 | +2.94% | 22.58 M |
| 8 oct 2026 | 115.50 | 117.00 | 115.50 | 115.60 | +0.09% | 1.65 M |
| 7 oct 2026 | 115.50 | 116.18 | 113.00 | 115.50 | −0.26% | 14.17 M |
| 6 oct 2026 | 115.95 | 116.89 | 114.87 | 115.80 | +0.70% | 23.85 M |
| 5 oct 2026 | 116.29 | 118.33 | 114.51 | 115.00 | −1.70% | 4.04 M |
| 2 oct 2026 | 114.33 | 116.99 | 114.00 | 116.99 | +2.62% | 5.49 M |
| 1 oct 2026 | 115.49 | 116.25 | 113.16 | 114.00 | −1.30% | 8.19 M |
| 30 sep 2026 | 116.00 | 117.26 | 115.12 | 115.50 | +0.26% | 8.92 M |
| 29 sep 2026 | 118.49 | 119.68 | 115.20 | 115.20 | −3.60% | 6.55 M |
| 28 sep 2026 | 121.10 | 121.80 | 118.77 | 119.50 | −1.24% | 2.62 M |
| 25 sep 2026 | 120.99 | 121.00 | 120.00 | 121.00 | 0.00% | 3.56 M |
| 24 sep 2026 | 119.78 | 121.40 | 119.78 | 121.00 | +1.42% | 2.23 M |
| 23 sep 2026 | 119.96 | 122.08 | 119.30 | 119.30 | −0.55% | 15.44 M |
| 22 sep 2026 | 118.93 | 119.96 | 116.81 | 119.96 | +2.62% | 3.55 M |
| 21 sep 2026 | 117.00 | 119.90 | 116.35 | 116.90 | −0.51% | 12.02 M |
| 17 sep 2026 | 117.50 | 117.50 | 116.50 | 117.50 | −0.25% | 7.29 M |
| 16 sep 2026 | 117.97 | 117.97 | 117.00 | 117.80 | −0.16% | 2.73 M |
| 15 sep 2026 | 115.40 | 120.99 | 115.40 | 117.99 | −0.31% | 5.1 M |
| 14 sep 2026 | 118.29 | 118.64 | 117.02 | 118.36 | −0.54% | 6.46 M |
| 11 sep 2026 | 118.50 | 119.79 | 117.99 | 119.00 | −0.43% | 1.71 M |
| 10 sep 2026 | 120.00 | 120.21 | 118.94 | 119.51 | −0.70% | 2.44 M |
| 9 sep 2026 | 120.99 | 120.99 | 118.72 | 120.35 | −0.50% | 3.12 M |
| 8 sep 2026 | 119.31 | 120.95 | 117.52 | 120.95 | +1.14% | 5.74 M |
| 7 sep 2026 | 120.73 | 121.55 | 118.90 | 119.59 | −0.94% | 2.16 M |
| 4 sep 2026 | 121.01 | 121.21 | 119.32 | 120.73 | −1.06% | 5.78 M |
| 3 sep 2026 | 123.03 | 123.03 | 121.90 | 122.02 | −1.45% | 14.53 M |
| 2 sep 2026 | 124.26 | 124.76 | 123.35 | 123.81 | −0.35% | 8.23 M |
| 1 sep 2026 | 126.77 | 126.77 | 124.00 | 124.25 | −3.31% | 30.94 M |
| 31 ago 2026 | 125.71 | 128.50 | 122.60 | 128.50 | +2.20% | 13.32 M |
| 28 ago 2026 | 125.01 | 125.74 | 124.35 | 125.74 | +0.19% | 1.74 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.