U.S. markets open in 7 hours 33 minutes
F S&P 500
5,106.50 +15.00 (+0.29%) F Dow Jones
38,623.00 +241.00 (+0.63%) F Nasdaq
17,759.50 +109.75 (+0.62%) E-mini Russell 2000 Index Futur
2,024.50 -2.70 (-0.13%) Petróleo
79.19 +0.24 (+0.30%) Oro
2,316.30 +6.70 (+0.29%)
S.A. San Miguel A.G.I.C.I. y F. (SAMI.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 704.00 | 727.00 | 691.00 | 705.00 | 705.00 | 305,753 |
| 30 abr 2024 | 737.00 | 739.50 | 699.50 | 702.00 | 702.00 | 276,028 |
| 29 abr 2024 | 730.00 | 738.00 | 705.00 | 718.00 | 718.00 | 288,946 |
| 26 abr 2024 | 712.00 | 729.00 | 686.00 | 717.00 | 717.00 | 212,345 |
| 25 abr 2024 | 716.50 | 742.00 | 680.00 | 701.00 | 701.00 | 197,336 |
| 24 abr 2024 | 746.00 | 746.00 | 713.50 | 718.00 | 718.00 | 121,521 |
| 23 abr 2024 | 753.00 | 769.00 | 722.00 | 725.50 | 725.50 | 619,415 |
| 22 abr 2024 | 795.00 | 795.00 | 740.00 | 747.00 | 747.00 | 352,842 |
| 19 abr 2024 | 800.00 | 808.00 | 775.00 | 784.00 | 784.00 | 53,063 |
| 18 abr 2024 | 817.00 | 817.00 | 777.00 | 783.50 | 783.50 | 103,802 |
| 17 abr 2024 | 840.00 | 876.00 | 811.00 | 815.00 | 815.00 | 64,611 |
| 16 abr 2024 | 830.00 | 865.00 | 829.00 | 844.00 | 844.00 | 129,455 |
| 15 abr 2024 | 905.00 | 910.00 | 840.00 | 850.00 | 850.00 | 105,539 |
| 12 abr 2024 | 920.00 | 1,000.00 | 875.00 | 911.50 | 911.50 | 123,833 |
| 11 abr 2024 | 803.00 | 902.00 | 802.00 | 896.50 | 896.50 | 11,684 |
| 10 abr 2024 | 850.00 | 850.00 | 750.00 | 801.00 | 801.00 | 229,927 |
| 09 abr 2024 | 935.00 | 935.00 | 812.00 | 835.00 | 835.00 | 109,179 |
| 08 abr 2024 | 909.50 | 960.00 | 877.00 | 895.50 | 895.50 | 89,225 |
| 05 abr 2024 | 899.00 | 990.00 | 893.50 | 909.50 | 909.50 | 138,357 |
| 04 abr 2024 | 750.00 | 1,000.00 | 750.00 | 898.00 | 898.00 | 329,528 |
| 03 abr 2024 | 1,093.00 | 1,094.00 | 1,002.50 | 1,036.50 | 1,036.50 | 136,242 |
| 27 mar 2024 | 1,060.00 | 1,150.00 | 1,041.00 | 1,125.00 | 1,125.00 | 114,976 |
| 26 mar 2024 | 978.00 | 1,059.00 | 970.00 | 1,038.50 | 1,038.50 | 81,666 |
| 25 mar 2024 | 900.00 | 978.00 | 900.00 | 967.50 | 967.50 | 101,405 |
| 22 mar 2024 | 931.00 | 947.50 | 894.50 | 931.50 | 931.50 | 33,425 |
| 21 mar 2024 | 943.00 | 964.50 | 925.00 | 931.50 | 931.50 | 77,566 |
| 20 mar 2024 | 979.00 | 1,000.00 | 936.50 | 939.50 | 939.50 | 93,566 |
| 19 mar 2024 | 925.00 | 968.00 | 890.00 | 940.50 | 940.50 | 94,847 |
| 18 mar 2024 | 892.00 | 940.00 | 877.00 | 925.00 | 925.00 | 46,541 |
| 15 mar 2024 | 910.00 | 990.00 | 860.00 | 883.00 | 883.00 | 75,704 |
| 14 mar 2024 | 973.00 | 979.00 | 859.00 | 909.00 | 909.00 | 36,634 |
| 13 mar 2024 | 911.00 | 999.00 | 911.00 | 953.00 | 953.00 | 81,892 |
| 12 mar 2024 | 800.00 | 915.00 | 795.00 | 914.50 | 914.50 | 81,765 |
| 11 mar 2024 | 835.00 | 849.50 | 750.00 | 800.00 | 800.00 | 44,148 |
| 08 mar 2024 | 788.00 | 825.00 | 730.00 | 807.00 | 807.00 | 58,635 |
| 07 mar 2024 | 802.00 | 810.00 | 741.00 | 778.00 | 778.00 | 40,300 |
| 06 mar 2024 | 860.00 | 860.00 | 803.00 | 814.00 | 814.00 | 37,566 |
| 05 mar 2024 | 898.00 | 898.00 | 810.00 | 832.00 | 832.00 | 32,476 |
| 04 mar 2024 | 927.00 | 999.00 | 886.00 | 892.00 | 892.00 | 103,043 |
| 01 mar 2024 | 901.00 | 940.00 | 890.00 | 918.00 | 918.00 | 66,781 |
| 29 feb 2024 | 878.00 | 895.00 | 877.00 | 880.00 | 880.00 | 55,442 |
| 28 feb 2024 | 900.00 | 928.00 | 863.50 | 877.00 | 877.00 | 85,365 |
| 27 feb 2024 | 950.50 | 1,000.00 | 915.00 | 931.50 | 931.50 | 55,032 |
| 26 feb 2024 | 1,000.00 | 1,029.00 | 975.00 | 983.50 | 983.50 | 24,570 |
| 23 feb 2024 | 1,047.00 | 1,100.00 | 992.00 | 1,002.50 | 1,002.50 | 99,015 |
| 22 feb 2024 | 1,000.00 | 1,060.00 | 990.00 | 1,039.50 | 1,039.50 | 47,200 |
| 21 feb 2024 | 1,090.00 | 1,125.00 | 1,005.00 | 1,022.00 | 1,022.00 | 39,753 |
| 20 feb 2024 | 1,083.00 | 1,129.00 | 1,083.00 | 1,087.50 | 1,087.50 | 28,878 |
| 19 feb 2024 | 1,154.00 | 1,170.00 | 1,080.50 | 1,130.00 | 1,130.00 | 36,662 |
| 16 feb 2024 | 1,225.00 | 1,250.00 | 1,100.00 | 1,136.00 | 1,136.00 | 69,331 |
| 15 feb 2024 | 1,180.00 | 1,240.00 | 1,140.00 | 1,210.00 | 1,210.00 | 35,065 |
| 14 feb 2024 | 1,240.00 | 1,289.00 | 1,150.00 | 1,184.50 | 1,184.50 | 51,443 |
| 09 feb 2024 | 1,120.00 | 1,230.00 | 1,050.00 | 1,213.00 | 1,213.00 | 48,933 |
| 08 feb 2024 | 1,220.00 | 1,240.50 | 1,150.00 | 1,152.50 | 1,152.50 | 65,681 |
| 07 feb 2024 | 1,277.00 | 1,287.00 | 1,150.00 | 1,219.00 | 1,219.00 | 162,773 |
| 06 feb 2024 | 1,400.00 | 1,499.00 | 1,325.00 | 1,341.50 | 1,341.50 | 44,067 |
| 05 feb 2024 | 1,500.00 | 1,500.00 | 1,364.50 | 1,421.00 | 1,421.00 | 97,653 |
| 02 feb 2024 | 1,451.00 | 1,520.00 | 1,436.00 | 1,468.50 | 1,468.50 | 78,064 |
| 01 feb 2024 | 1,500.00 | 1,530.00 | 1,350.00 | 1,430.50 | 1,430.50 | 116,006 |
| 31 ene 2024 | 1,399.50 | 1,549.00 | 1,395.00 | 1,444.00 | 1,444.00 | 162,124 |
| 30 ene 2024 | 1,250.00 | 1,420.00 | 1,210.00 | 1,375.50 | 1,375.50 | 100,714 |
| 29 ene 2024 | 1,252.00 | 1,313.00 | 1,170.00 | 1,239.00 | 1,239.00 | 54,123 |
| 26 ene 2024 | 1,335.00 | 1,415.00 | 1,200.00 | 1,247.00 | 1,247.00 | 95,361 |
| 25 ene 2024 | 1,179.00 | 1,340.00 | 1,156.50 | 1,290.50 | 1,290.50 | 107,843 |
| 24 ene 2024 | 1,173.00 | 1,173.00 | 1,090.00 | 1,147.50 | 1,147.50 | 45,931 |
| 23 ene 2024 | 1,153.00 | 1,190.00 | 1,102.50 | 1,127.50 | 1,127.50 | 29,293 |
| 22 ene 2024 | 1,161.00 | 1,200.00 | 1,130.00 | 1,153.00 | 1,153.00 | 78,953 |
| 19 ene 2024 | 1,140.00 | 1,170.00 | 1,109.00 | 1,158.00 | 1,158.00 | 94,312 |
| 18 ene 2024 | 1,033.00 | 1,127.00 | 1,033.00 | 1,116.50 | 1,116.50 | 87,204 |
| 17 ene 2024 | 1,016.50 | 1,079.00 | 1,016.50 | 1,032.00 | 1,032.00 | 57,525 |
| 16 ene 2024 | 1,041.00 | 1,060.00 | 1,001.00 | 1,016.50 | 1,016.50 | 65,382 |
| 15 ene 2024 | 1,010.00 | 1,061.50 | 1,010.00 | 1,037.00 | 1,037.00 | 52,385 |
| 12 ene 2024 | 1,079.00 | 1,130.00 | 1,010.50 | 1,061.50 | 1,061.50 | 44,535 |
| 11 ene 2024 | 1,090.00 | 1,200.00 | 1,075.00 | 1,079.50 | 1,079.50 | 80,382 |
| 10 ene 2024 | 1,057.00 | 1,200.00 | 1,030.00 | 1,079.50 | 1,079.50 | 90,004 |
| 09 ene 2024 | 1,047.00 | 1,100.00 | 973.00 | 1,044.50 | 1,044.50 | 57,719 |
| 08 ene 2024 | 975.00 | 1,085.00 | 955.00 | 1,047.00 | 1,047.00 | 55,004 |
| 05 ene 2024 | 955.00 | 988.00 | 920.00 | 972.50 | 972.50 | 46,767 |
| 04 ene 2024 | 951.00 | 978.00 | 925.00 | 960.00 | 960.00 | 38,025 |
| 03 ene 2024 | 950.00 | 950.00 | 915.00 | 933.00 | 933.00 | 27,933 |
| 02 ene 2024 | 928.00 | 939.00 | 893.50 | 919.50 | 919.50 | 27,488 |
| 29 dic 2023 | 910.00 | 953.00 | 878.00 | 906.50 | 906.50 | 34,983 |
| 28 dic 2023 | 893.00 | 925.00 | 890.00 | 905.50 | 905.50 | 43,841 |
| 27 dic 2023 | 950.00 | 950.00 | 891.50 | 907.00 | 907.00 | 37,265 |
| 26 dic 2023 | 1,010.00 | 1,050.00 | 906.00 | 932.00 | 932.00 | 79,799 |
| 22 dic 2023 | 998.00 | 1,020.00 | 950.00 | 1,002.00 | 1,002.00 | 25,417 |
| 21 dic 2023 | 963.00 | 984.00 | 933.00 | 982.50 | 982.50 | 55,059 |
| 20 dic 2023 | 880.00 | 956.00 | 880.00 | 917.50 | 917.50 | 75,781 |
| 19 dic 2023 | 900.00 | 900.00 | 855.00 | 880.00 | 880.00 | 55,274 |
| 18 dic 2023 | 870.00 | 900.00 | 829.00 | 859.00 | 859.00 | 45,507 |
| 15 dic 2023 | 925.00 | 950.00 | 806.00 | 861.50 | 861.50 | 99,507 |
| 14 dic 2023 | 975.00 | 990.00 | 902.00 | 918.50 | 918.50 | 52,389 |
| 13 dic 2023 | 1,055.00 | 1,100.00 | 931.00 | 948.50 | 948.50 | 86,024 |
| 12 dic 2023 | 893.50 | 981.00 | 893.50 | 978.50 | 978.50 | 85,805 |
| 11 dic 2023 | 929.50 | 930.00 | 846.00 | 891.50 | 891.50 | 53,665 |
| 07 dic 2023 | 850.00 | 913.50 | 833.00 | 898.50 | 898.50 | 117,997 |
| 06 dic 2023 | 794.00 | 865.00 | 794.00 | 830.50 | 830.50 | 98,138 |
| 05 dic 2023 | 744.50 | 799.50 | 744.50 | 793.50 | 793.50 | 128,780 |
| 04 dic 2023 | 702.00 | 765.00 | 702.00 | 744.50 | 744.50 | 55,998 |
| 01 dic 2023 | 645.00 | 700.00 | 642.00 | 699.00 | 699.00 | 66,534 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.