Semapa (SEM.LS) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	19.40	19.72	19.36	19.48	+0.72%	26,428
2026-10-15	20.15	20.15	19.16	19.34	-0.72%	31,950
2026-10-14	19.40	19.82	19.40	19.48	+0.41%	15,363
2026-10-13	19.08	19.48	19.08	19.40	+1.68%	11,971
2026-10-12	19.14	19.28	18.80	19.08	-0.31%	13,514
2026-10-09	19.14	19.40	19.02	19.14	-0.52%	12,725
2026-10-08	18.92	19.34	18.74	19.24	+1.80%	30,152
2026-10-07	19.20	19.20	18.88	18.90	-1.97%	24,998
2026-10-06	19.30	19.34	19.10	19.28	+1.26%	14,685
2026-10-05	19.28	19.44	18.82	19.04	-2.06%	45,771
2026-10-02	19.84	19.96	19.28	19.44	-2.31%	30,611
2026-10-01	20.35	20.50	19.90	19.90	-2.21%	32,346
2026-09-30	20.45	20.65	20.25	20.35	-0.25%	21,729
2026-09-29	20.65	20.65	20.40	20.40	-0.97%	16,662
2026-09-28	20.75	20.80	20.50	20.60	-0.72%	18,337
2026-09-25	20.95	20.95	20.40	20.75	-0.24%	46,506
2026-09-24	20.70	21.10	20.70	20.80	+0.24%	22,242
2026-09-23	20.95	20.95	20.65	20.75	-0.72%	8,958
2026-09-22	21.00	21.10	20.80	20.90	-0.48%	14,059
2026-09-21	20.85	21.05	20.65	21.00	+0.96%	20,268
2026-09-18	20.85	20.90	20.65	20.80	-0.48%	17,258
2026-09-17	20.70	20.90	20.70	20.90	+0.97%	17,261
2026-09-16	20.65	20.70	20.50	20.70	+0.49%	4,842
2026-09-15	20.70	20.70	20.35	20.60	+1.23%	13,170
2026-09-14	20.65	20.65	20.25	20.35	-1.21%	22,541
2026-09-11	20.75	20.75	20.60	20.60	-0.24%	7,614
2026-09-10	20.60	20.70	20.60	20.65	-0.24%	7,109
2026-09-09	20.70	20.95	20.60	20.70	-0.24%	19,363
2026-09-08	20.75	20.90	20.65	20.75	+0.73%	11,449
2026-09-07	20.90	20.90	20.60	20.60	-1.20%	12,153
2026-09-04	20.85	20.90	20.60	20.85	+0.48%	18,085
2026-09-03	20.90	20.90	20.60	20.75	+0.00%	28,719
2026-09-02	20.85	20.90	20.55	20.75	+0.00%	70,428
2026-09-01	21.25	21.25	20.60	20.75	-2.12%	144,538
2026-08-31	20.80	21.20	20.55	21.20	+2.42%	107,438
2026-08-28	20.70	20.95	20.65	20.70	+0.00%	24,962
2026-08-27	20.60	20.70	20.50	20.70	+0.24%	6,412
2026-08-26	20.90	20.95	20.60	20.65	-0.48%	14,098
2026-08-25	20.75	20.90	20.65	20.75	+0.00%	13,197
2026-08-24	20.90	21.00	20.65	20.75	+0.24%	12,670
2026-08-21	20.35	20.70	20.30	20.70	+1.97%	25,264
2026-08-20	20.10	20.30	20.00	20.30	+0.50%	28,693
2026-08-19	20.35	20.35	20.05	20.20	+0.00%	17,631
2026-08-18	20.05	20.30	20.05	20.20	+0.00%	24,193
2026-08-17	20.40	20.40	20.15	20.20	-0.49%	16,825
2026-08-14	20.40	20.40	20.10	20.30	+0.50%	8,001
2026-08-13	20.25	20.45	20.20	20.20	-0.25%	10,859
2026-08-12	20.20	20.25	20.10	20.25	+0.50%	9,157
2026-08-11	20.20	20.20	20.05	20.15	+0.00%	5,434
2026-08-10	20.05	20.25	20.00	20.15	+0.50%	23,234
2026-08-07	20.15	20.20	20.05	20.05	-0.74%	10,064
2026-08-06	20.25	20.70	20.20	20.20	+0.00%	41,798
2026-08-05	20.15	20.20	20.00	20.20	+0.25%	17,311
2026-08-04	20.15	20.15	19.90	20.15	+1.56%	23,244
2026-08-03	20.00	20.25	19.84	19.84	-1.29%	43,234
2026-07-31	19.64	20.15	19.64	20.10	+1.21%	27,909
2026-07-30	19.88	20.15	19.80	19.86	-0.20%	19,399
2026-07-29	20.75	20.75	19.84	19.90	-2.21%	45,468
2026-07-28	20.35	20.60	20.25	20.35	+1.24%	32,085
2026-07-27	20.00	20.25	19.94	20.10	+0.70%	24,159
2026-07-24	20.25	20.35	19.96	19.96	-1.43%	27,492
2026-07-23	20.90	20.90	20.25	20.25	-2.64%	28,557
2026-07-22	20.75	21.15	20.70	20.80	+0.48%	29,579
2026-07-21	20.65	20.80	20.40	20.70	+0.24%	16,312
2026-07-20	20.25	20.75	20.10	20.65	+1.98%	28,483
2026-07-17	20.30	20.50	20.10	20.25	+0.25%	8,960
2026-07-16	20.10	20.20	19.94	20.20	+0.75%	31,843
2026-07-15	20.30	20.35	19.98	20.05	-0.74%	15,907
2026-07-14	20.50	20.50	20.10	20.20	-0.98%	13,677
2026-07-13	20.75	20.75	20.30	20.40	-1.21%	14,677
2026-07-10	20.70	20.95	20.55	20.65	-0.48%	13,259
2026-07-09	20.60	20.85	20.30	20.75	+1.72%	16,582
2026-07-08	20.80	21.00	20.40	20.40	-1.92%	52,176
2026-07-07	20.35	21.05	20.30	20.80	+2.21%	32,729
2026-07-06	21.25	21.25	20.30	20.35	-2.16%	16,816
2026-07-03	20.80	20.95	20.60	20.80	+0.00%	38,367
2026-07-02	20.25	20.90	20.25	20.80	+2.72%	20,514
2026-07-01	20.50	20.50	20.05	20.25	-0.25%	25,288
2026-06-30	20.60	20.90	20.15	20.30	-2.64%	42,970
2026-06-29	21.35	21.35	20.75	20.85	-1.18%	14,084
2026-06-26	21.50	21.50	21.05	21.10	-1.86%	19,592
2026-06-25	21.40	21.55	21.25	21.50	+0.47%	25,184
2026-06-24	21.65	21.65	21.30	21.40	-1.38%	14,428
2026-06-23	21.90	21.95	21.55	21.70	-1.59%	24,255
2026-06-22	22.05	22.10	21.80	22.05	-0.45%	35,020
2026-06-19	22.10	22.20	21.90	22.15	+0.23%	62,486
2026-06-18	22.50	22.50	21.45	22.10	-1.34%	61,511
2026-06-17	22.50	22.70	22.20	22.40	-0.44%	43,462
2026-06-16	23.20	23.30	22.45	22.50	-2.81%	42,020
2026-06-15	23.55	23.65	23.05	23.15	-3.34%	42,578
2026-06-12	23.50	24.00	23.40	23.95	+2.57%	74,681
2026-06-11	23.30	23.55	23.15	23.35	+0.21%	49,151
2026-06-10	23.10	23.60	23.10	23.30	+1.08%	17,510
2026-06-09	23.15	23.55	22.95	23.05	-0.65%	41,791
2026-06-08	22.90	23.40	22.85	23.20	+0.43%	40,899
2026-06-05	23.00	23.30	22.90	23.10	+0.22%	27,390
2026-06-04	23.50	23.50	22.90	23.05	-0.22%	13,497
2026-06-03	22.90	23.35	22.80	23.10	+0.65%	20,430
2026-06-02	23.25	23.25	22.80	22.95	-0.22%	18,221
2026-06-01	23.70	23.70	22.95	23.00	-3.16%	20,726
2026-05-29	23.95	24.10	23.20	23.75	-1.04%	111,498
2026-05-28	23.90	24.15	23.75	24.00	+0.21%	8,889
2026-05-27	23.20	24.10	23.20	23.95	+1.91%	48,718
2026-05-26	23.40	23.60	23.25	23.50	+0.43%	12,357
2026-05-25	23.75	23.95	23.40	23.40	-0.85%	15,136
2026-05-22	23.10	23.95	22.90	23.60	+1.72%	49,077
2026-05-21	22.95	23.30	22.95	23.20	+1.09%	12,974
2026-05-20	22.75	23.10	22.60	22.95	+0.88%	24,750
2026-05-19	22.75	23.05	22.50	22.75	+0.00%	31,117
2026-05-18	22.70	22.75	22.20	22.75	-1.09%	19,101
2026-05-15	23.10	23.45	22.75	23.00	-0.43%	29,973
2026-05-14	23.15	23.30	22.95	23.10	+0.43%	30,802
2026-05-13	23.05	23.15	22.75	23.00	+0.66%	21,839
2026-05-12	23.75	23.95	22.75	22.85	-4.19%	29,565
2026-05-11	23.60	23.95	23.60	23.85	+0.85%	27,929
2026-05-08	23.95	23.95	23.60	23.65	-1.25%	15,155
2026-05-07	23.70	24.25	23.70	23.95	+0.21%	41,076
2026-05-06	23.50	24.00	23.45	23.90	+1.92%	25,118
2026-05-05	23.15	23.50	23.00	23.45	+2.18%	14,186
2026-05-04	23.10	23.40	22.95	22.95	-1.08%	33,552
2026-04-30	22.75	23.20	22.65	23.20	+1.53%	17,073
2026-04-29	22.65	22.85	22.60	22.85	+0.66%	18,921
2026-04-28	22.30	22.75	22.30	22.70	+2.02%	15,822
2026-04-27	22.45	22.45	21.90	22.25	+0.23%	12,725
2026-04-24	22.95	22.95	22.20	22.20	-1.99%	24,463
2026-04-23	23.15	23.15	22.55	22.65	-0.22%	7,766
2026-04-22	22.60	23.00	22.60	22.70	+0.44%	21,777
2026-04-21	23.00	23.00	22.50	22.60	+0.67%	16,544
2026-04-20	22.55	22.60	22.30	22.45	-0.22%	6,661
2026-04-17	22.35	22.50	22.00	22.50	+2.97%	17,255
2026-04-16	22.60	22.60	21.85	21.85	-2.02%	33,088
2026-04-15	22.35	22.45	22.15	22.30	+0.00%	9,959
2026-04-14	22.40	22.65	22.30	22.30	-0.22%	9,459
2026-04-13	22.30	22.50	22.25	22.35	-1.54%	11,345
2026-04-10	23.15	23.15	22.65	22.70	+0.22%	8,045
2026-04-09	22.90	23.15	22.65	22.65	-0.88%	20,238
2026-04-08	23.00	23.10	22.60	22.85	+2.93%	27,676
2026-04-07	22.45	22.70	22.15	22.20	+0.00%	18,640
2026-04-02	22.30	22.65	22.00	22.20	-0.67%	23,436
2026-04-01	22.30	22.50	22.25	22.35	+0.68%	22,893
2026-03-31	22.00	22.25	21.80	22.20	+1.37%	28,524
2026-03-30	21.65	22.10	21.45	21.90	+1.62%	20,805
2026-03-27	21.55	21.75	21.40	21.55	-0.69%	9,344
2026-03-26	21.65	21.95	21.55	21.70	-0.69%	12,211
2026-03-25	21.50	22.00	21.35	21.85	+2.34%	18,967
2026-03-24	21.00	21.55	20.80	21.35	+1.67%	46,835
2026-03-23	20.40	21.25	19.78	21.00	+1.69%	80,533
2026-03-20	20.30	21.10	20.10	20.65	-1.20%	36,615
2026-03-19	21.10	21.15	20.75	20.90	-2.34%	38,547
2026-03-18	21.55	21.85	21.35	21.40	-0.70%	17,296
2026-03-17	21.40	21.75	21.35	21.55	+0.00%	17,921
2026-03-16	21.40	21.80	21.10	21.55	+0.47%	40,374
2026-03-13	22.20	22.30	21.45	21.45	-3.81%	48,703
2026-03-12	22.40	22.55	22.10	22.30	+0.22%	26,317
2026-03-11	21.80	22.40	21.60	22.25	+0.91%	14,748
2026-03-10	21.85	22.35	21.75	22.05	+2.32%	23,311
2026-03-09	21.55	21.85	21.35	21.55	-2.49%	38,687
2026-03-06	21.80	22.10	21.80	22.10	+1.14%	15,702
2026-03-05	22.20	22.55	21.85	21.85	-0.91%	32,964
2026-03-04	22.05	22.25	21.55	22.05	+0.00%	65,243
2026-03-03	22.85	22.95	22.00	22.05	-4.13%	75,922
2026-03-02	23.05	23.30	22.60	23.00	-3.16%	55,656
2026-02-27	24.25	24.25	23.75	23.75	-2.06%	29,220
2026-02-26	24.00	24.25	23.70	24.25	+0.62%	25,987
2026-02-25	24.20	24.40	23.85	24.10	-0.82%	23,760
2026-02-24	24.40	24.70	24.00	24.30	-0.41%	28,372
2026-02-23	24.40	24.60	24.20	24.40	+0.41%	33,242
2026-02-20	23.30	24.30	22.95	24.30	+3.85%	30,656
2026-02-19	23.60	23.75	23.30	23.40	-1.89%	21,619
2026-02-18	23.40	23.95	23.30	23.85	+1.06%	32,185
2026-02-17	24.00	24.00	23.40	23.60	-0.21%	20,228
2026-02-16	23.45	24.10	23.30	23.65	+0.85%	27,617
2026-02-13	23.30	23.60	23.20	23.45	+0.00%	21,947
2026-02-12	23.00	23.50	22.85	23.45	+1.96%	21,943
2026-02-11	22.80	23.05	22.80	23.00	+1.10%	32,974
2026-02-10	22.80	22.80	22.55	22.75	+0.22%	7,888
2026-02-09	22.40	22.70	22.25	22.70	+1.57%	18,448
2026-02-06	22.20	22.40	22.10	22.35	+0.00%	17,643
2026-02-05	22.55	22.55	22.15	22.35	-0.67%	28,748
2026-02-04	22.55	22.80	22.40	22.50	-0.44%	10,516
2026-02-03	22.25	22.60	22.25	22.60	+1.57%	9,981
2026-02-02	22.40	22.45	22.15	22.25	-0.67%	17,165
2026-01-30	22.30	22.65	22.15	22.40	+1.13%	24,314
2026-01-29	22.30	22.45	22.00	22.15	-0.45%	40,297
2026-01-28	21.85	22.30	21.65	22.25	+1.83%	30,751
2026-01-27	21.90	21.95	21.75	21.85	+0.00%	15,477
2026-01-26	21.90	21.95	21.70	21.85	+0.00%	10,734
2026-01-23	22.15	22.15	21.80	21.85	-0.46%	7,766
2026-01-22	21.55	22.00	21.55	21.95	+2.09%	28,313
2026-01-21	21.40	21.50	21.20	21.50	+0.47%	47,385
2026-01-20	21.65	21.75	21.30	21.40	-1.61%	59,889
2026-01-19	22.00	22.00	21.55	21.75	-1.14%	15,311
2026-01-16	21.85	22.15	21.85	22.00	-0.23%	16,091
2026-01-15	21.90	22.10	21.55	22.05	+1.15%	21,965
2026-01-14	22.20	22.25	21.70	21.80	-1.80%	32,299
2026-01-13	21.90	22.20	21.65	22.20	+1.37%	35,220
2026-01-12	21.45	21.90	21.45	21.90	+1.62%	42,224
2026-01-09	21.30	21.55	21.30	21.55	+1.17%	29,426
2026-01-08	21.20	21.40	21.05	21.30	+0.71%	22,907
2026-01-07	21.55	21.55	21.10	21.15	-0.94%	14,490
2026-01-06	21.60	21.85	21.35	21.35	-1.16%	29,452
2026-01-05	21.55	21.70	21.35	21.60	+0.23%	12,220
2026-01-02	21.00	21.70	20.80	21.55	+3.11%	25,733
2025-12-31	21.35	21.35	20.90	20.90	-2.34%	29,724
2025-12-30	21.40	21.45	21.05	21.40	+0.71%	50,188
2025-12-29	21.90	21.90	21.25	21.25	-3.41%	62,079
2025-12-24	20.95	22.10	20.85	22.00	+5.77%	36,931
2025-12-23	20.60	20.80	20.35	20.80	+0.48%	36,332
2025-12-22	20.50	21.00	20.05	20.70	+0.73%	80,944
2025-12-19	16.96	22.35	16.96	20.55	+20.88%	409,083
2025-12-18	16.86	17.00	16.66	17.00	+1.43%	10,529
2025-12-17	16.92	17.02	16.74	16.76	-1.06%	14,787
2025-12-16	16.96	17.14	16.94	16.94	-1.28%	9,611
2025-12-15	17.34	17.36	17.00	17.16	-0.46%	19,832
2025-12-12	17.28	17.34	17.16	17.24	+0.23%	7,596
2025-12-11	16.94	17.22	16.94	17.20	+1.90%	14,276
2025-12-10	17.04	17.04	16.80	16.88	+0.48%	6,529
2025-12-09	16.88	17.06	16.80	16.80	-1.52%	11,434
2025-12-08	17.16	17.18	17.06	17.06	-0.47%	4,818
2025-12-05	16.94	17.14	16.74	17.14	+1.54%	25,574
2025-12-04	17.06	17.06	16.84	16.88	-0.12%	18,151
2025-12-03	16.74	16.90	16.68	16.90	+1.44%	11,549
2025-12-02	16.72	16.78	16.58	16.66	-0.24%	12,884
2025-12-01	16.84	16.84	16.68	16.70	-0.95%	11,739
2025-11-28	16.90	16.90	16.62	16.86	+0.60%	5,500
2025-11-27	16.88	16.88	16.58	16.76	+0.36%	11,788
2025-11-26	16.62	16.82	16.60	16.70	+0.72%	17,249
2025-11-25	16.44	16.70	16.40	16.58	+1.47%	35,408
2025-11-24	16.50	16.52	16.22	16.34	+0.12%	31,255
2025-11-21	16.72	16.72	15.94	16.32	-3.43%	91,484
2025-11-20	17.16	17.22	16.90	16.90	-1.29%	20,370
2025-11-19	17.12	17.36	17.04	17.12	-0.47%	12,309
2025-11-18	17.42	17.42	17.20	17.20	-1.94%	15,776
2025-11-17	17.58	17.62	17.48	17.54	-0.45%	5,693
2025-11-14	17.70	17.70	17.40	17.62	-1.34%	16,419
2025-11-13	17.90	17.90	17.72	17.86	+0.45%	6,525
2025-11-12	17.78	17.88	17.70	17.78	+0.00%	15,273
2025-11-11	17.70	17.78	17.60	17.78	-0.11%	18,138
2025-11-10	17.70	17.96	17.70	17.80	+0.79%	8,426
2025-11-07	17.88	17.88	17.50	17.66	-0.79%	11,084
2025-11-06	17.90	17.90	17.70	17.80	-0.11%	18,098
2025-11-05	17.88	17.90	17.70	17.82	-0.56%	10,214
2025-11-04	17.86	17.92	17.46	17.92	+0.45%	45,116
2025-11-03	18.14	18.16	17.76	17.84	-1.44%	19,077
2025-10-31	17.88	18.10	17.82	18.10	+1.23%	33,230
2025-10-30	17.82	18.10	17.82	17.88	-0.56%	13,924
2025-10-29	18.08	18.16	17.92	17.98	-0.55%	31,431
2025-10-28	17.90	18.08	17.60	18.08	+0.89%	22,341
2025-10-27	18.02	18.14	17.82	17.92	-0.99%	23,000
2025-10-24	18.14	18.14	17.82	18.10	-0.22%	17,701

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+25.15%). Peor mes: Jun (-7.32%). Basado en 2 años de datos diarios (2025–2026).

Ene+4.05%
Feb+3.24%
Mar-1.48%
Abr+5.44%
May+2.95%
Jun-7.32%
Jul+0.76%
Ago+3.88%
Sep+0.56%
Oct-0.98%
Nov-5.49%
Dic+25.15%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Semapa (SEM.LS)?

19.48 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SEM.LS?

Máximo de 24.70 y mínimo de 15.94 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Semapa?

Históricamente, el mes más fuerte de SEM.LS ha sido Dic (media +25.15%) y el más débil Jun (media -7.32%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.