Comparing Back to the side-by-side chart ↗
SMG Swiss Marketplace Group AG (SMG.SW) — 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 | 29.35 | 30.75 | 29.30 | 30.00 | +3.09% | 112,909 |
| 2026-10-15 | 28.00 | 29.25 | 27.80 | 29.10 | +5.24% | 220,478 |
| 2026-10-14 | 27.75 | 28.70 | 27.65 | 27.65 | -0.36% | 137,556 |
| 2026-10-13 | 28.20 | 28.60 | 27.40 | 27.75 | -2.12% | 151,040 |
| 2026-10-12 | 27.90 | 28.45 | 27.45 | 28.35 | +3.28% | 65,689 |
| 2026-10-09 | 28.50 | 28.50 | 27.45 | 27.45 | -1.44% | 84,805 |
| 2026-10-08 | 27.40 | 28.15 | 27.05 | 27.85 | +2.58% | 138,496 |
| 2026-10-07 | 25.90 | 27.50 | 25.85 | 27.15 | +1.50% | 125,000 |
| 2026-10-06 | 27.60 | 27.60 | 26.60 | 26.75 | -2.19% | 116,569 |
| 2026-10-05 | 27.50 | 27.60 | 26.85 | 27.35 | -0.55% | 110,853 |
| 2026-10-02 | 28.50 | 28.75 | 27.50 | 27.50 | -2.83% | 123,070 |
| 2026-10-01 | 28.35 | 29.35 | 27.75 | 28.30 | -0.70% | 102,735 |
| 2026-09-30 | 27.85 | 28.50 | 27.65 | 28.50 | +2.33% | 183,591 |
| 2026-09-29 | 27.90 | 28.10 | 27.30 | 27.85 | +1.64% | 182,887 |
| 2026-09-28 | 28.80 | 29.55 | 27.40 | 27.40 | -4.86% | 198,038 |
| 2026-09-25 | 28.85 | 29.10 | 28.60 | 28.80 | +0.70% | 96,081 |
| 2026-09-24 | 29.55 | 29.55 | 28.25 | 28.60 | -2.56% | 192,951 |
| 2026-09-23 | 30.95 | 31.35 | 28.65 | 29.35 | -3.29% | 341,838 |
| 2026-09-22 | 30.90 | 31.45 | 30.35 | 30.35 | -1.14% | 115,932 |
| 2026-09-21 | 30.05 | 31.05 | 30.05 | 30.70 | +1.66% | 104,254 |
| 2026-09-18 | 29.40 | 30.35 | 29.40 | 30.20 | +2.55% | 242,394 |
| 2026-09-17 | 29.30 | 30.05 | 29.30 | 29.45 | +0.51% | 107,750 |
| 2026-09-16 | 29.95 | 30.40 | 29.30 | 29.30 | -2.50% | 108,018 |
| 2026-09-15 | 29.00 | 30.30 | 29.00 | 30.05 | -2.91% | 7,849,175 |
| 2026-09-14 | 30.25 | 32.00 | 30.25 | 30.95 | +2.82% | 65,391 |
| 2026-09-11 | 28.40 | 30.35 | 28.40 | 30.10 | +4.15% | 68,882 |
| 2026-09-10 | 29.50 | 29.70 | 28.75 | 28.90 | -2.03% | 41,284 |
| 2026-09-09 | 29.95 | 30.00 | 29.35 | 29.50 | -1.34% | 51,041 |
| 2026-09-08 | 30.40 | 30.75 | 29.90 | 29.90 | -1.48% | 65,343 |
| 2026-09-07 | 31.20 | 31.20 | 29.95 | 30.35 | -2.25% | 45,914 |
| 2026-09-04 | 30.80 | 31.65 | 30.40 | 31.05 | +1.14% | 47,047 |
| 2026-09-03 | 30.50 | 30.70 | 30.25 | 30.70 | +0.16% | 76,442 |
| 2026-09-02 | 31.50 | 31.55 | 30.40 | 30.65 | -2.70% | 92,069 |
| 2026-09-01 | 32.45 | 32.45 | 30.50 | 31.50 | -2.33% | 43,107 |
| 2026-08-31 | 32.60 | 32.95 | 31.75 | 32.25 | -0.46% | 82,463 |
| 2026-08-28 | 32.60 | 34.60 | 32.10 | 32.40 | -0.61% | 129,979 |
| 2026-08-27 | 32.70 | 32.70 | 31.45 | 32.60 | +1.56% | 187,983 |
| 2026-08-26 | 33.00 | 33.00 | 31.45 | 32.10 | -1.23% | 88,600 |
| 2026-08-25 | 31.00 | 33.75 | 31.00 | 32.50 | +8.15% | 226,195 |
| 2026-08-24 | 30.85 | 30.85 | 29.30 | 30.05 | -1.96% | 45,018 |
| 2026-08-21 | 29.25 | 31.10 | 29.25 | 30.65 | +1.32% | 73,773 |
| 2026-08-20 | 30.05 | 30.45 | 29.55 | 30.25 | +2.37% | 52,153 |
| 2026-08-19 | 29.00 | 29.90 | 28.80 | 29.55 | -1.17% | 52,908 |
| 2026-08-18 | 29.50 | 29.90 | 29.05 | 29.90 | +1.87% | 63,147 |
| 2026-08-17 | 30.70 | 30.95 | 29.35 | 29.35 | -6.08% | 76,240 |
| 2026-08-14 | 29.90 | 31.75 | 29.90 | 31.25 | +3.82% | 128,675 |
| 2026-08-13 | 29.55 | 30.15 | 29.50 | 30.10 | +1.35% | 54,429 |
| 2026-08-12 | 28.95 | 29.80 | 28.80 | 29.70 | +1.54% | 74,558 |
| 2026-08-11 | 28.85 | 29.45 | 28.20 | 29.25 | +1.74% | 55,316 |
| 2026-08-10 | 29.40 | 29.40 | 28.20 | 28.75 | -1.20% | 63,402 |
| 2026-08-07 | 28.25 | 29.30 | 28.15 | 29.10 | +4.68% | 74,389 |
| 2026-08-06 | 27.90 | 28.50 | 27.50 | 27.80 | +0.91% | 79,097 |
| 2026-08-05 | 26.90 | 27.55 | 26.20 | 27.55 | +3.57% | 57,840 |
| 2026-08-04 | 26.80 | 26.90 | 26.30 | 26.60 | -0.75% | 42,507 |
| 2026-08-03 | 25.95 | 27.40 | 25.30 | 26.80 | +4.89% | 80,376 |
| 2026-07-31 | 26.50 | 26.50 | 25.55 | 25.55 | -3.40% | 82,925 |
| 2026-07-30 | 26.60 | 27.15 | 26.45 | 26.45 | -3.47% | 29,471 |
| 2026-07-29 | 27.40 | 27.75 | 27.15 | 27.40 | +0.00% | 82,184 |
| 2026-07-28 | 26.00 | 27.40 | 25.95 | 27.40 | +5.38% | 78,226 |
| 2026-07-27 | 25.45 | 26.00 | 25.15 | 26.00 | +3.59% | 73,689 |
| 2026-07-24 | 24.85 | 25.35 | 24.75 | 25.10 | +0.00% | 85,037 |
| 2026-07-23 | 26.50 | 26.50 | 24.90 | 25.10 | -4.20% | 68,226 |
| 2026-07-22 | 26.35 | 26.50 | 25.80 | 26.20 | -1.13% | 59,185 |
| 2026-07-21 | 27.30 | 27.30 | 26.35 | 26.50 | -2.75% | 50,413 |
| 2026-07-20 | 26.45 | 27.25 | 26.40 | 27.25 | +2.64% | 44,809 |
| 2026-07-17 | 27.00 | 27.55 | 26.15 | 26.55 | -1.85% | 64,995 |
| 2026-07-16 | 26.75 | 27.55 | 26.70 | 27.05 | -0.55% | 35,307 |
| 2026-07-15 | 26.65 | 27.40 | 26.05 | 27.20 | +2.06% | 99,145 |
| 2026-07-14 | 26.55 | 26.70 | 25.45 | 26.65 | +0.57% | 45,205 |
| 2026-07-13 | 26.60 | 26.75 | 25.80 | 26.50 | -0.93% | 65,786 |
| 2026-07-10 | 26.95 | 27.80 | 26.75 | 26.75 | +0.38% | 74,657 |
| 2026-07-09 | 27.45 | 27.45 | 26.40 | 26.65 | -2.38% | 120,843 |
| 2026-07-08 | 26.95 | 27.60 | 26.60 | 27.30 | +2.06% | 93,679 |
| 2026-07-07 | 26.05 | 27.45 | 26.05 | 26.75 | +0.56% | 60,923 |
| 2026-07-06 | 26.45 | 26.90 | 26.20 | 26.60 | +0.76% | 82,858 |
| 2026-07-03 | 26.80 | 26.85 | 26.00 | 26.40 | -1.31% | 57,197 |
| 2026-07-02 | 26.50 | 27.00 | 26.15 | 26.75 | +0.94% | 68,435 |
| 2026-07-01 | 26.00 | 26.70 | 24.85 | 26.50 | +3.11% | 92,498 |
| 2026-06-30 | 25.00 | 26.10 | 25.00 | 25.70 | +3.21% | 91,252 |
| 2026-06-29 | 23.95 | 24.90 | 23.75 | 24.90 | +5.96% | 219,084 |
| 2026-06-26 | 24.05 | 24.10 | 23.00 | 23.50 | -2.89% | 365,550 |
| 2026-06-25 | 24.75 | 25.15 | 24.10 | 24.20 | -3.59% | 141,651 |
| 2026-06-24 | 26.20 | 26.35 | 25.00 | 25.10 | -4.56% | 139,105 |
| 2026-06-23 | 25.50 | 26.40 | 25.10 | 26.30 | +3.75% | 164,108 |
| 2026-06-22 | 25.50 | 25.95 | 25.10 | 25.35 | -1.36% | 113,160 |
| 2026-06-19 | 26.00 | 26.40 | 25.70 | 25.70 | -1.34% | 193,772 |
| 2026-06-18 | 26.20 | 26.90 | 25.65 | 26.05 | -1.33% | 74,793 |
| 2026-06-17 | 25.90 | 26.65 | 25.65 | 26.40 | +3.12% | 114,785 |
| 2026-06-16 | 24.60 | 25.95 | 24.00 | 25.60 | -1.92% | 222,083 |
| 2026-06-15 | 26.30 | 27.15 | 25.95 | 26.10 | +0.97% | 118,104 |
| 2026-06-12 | 27.00 | 27.30 | 25.85 | 25.85 | -2.82% | 192,752 |
| 2026-06-11 | 26.95 | 27.55 | 26.00 | 26.60 | -0.37% | 94,585 |
| 2026-06-10 | 26.10 | 26.90 | 25.85 | 26.70 | +1.71% | 79,779 |
| 2026-06-09 | 25.80 | 26.30 | 25.40 | 26.25 | +0.96% | 80,422 |
| 2026-06-08 | 27.00 | 27.15 | 25.85 | 26.00 | -4.41% | 64,090 |
| 2026-06-05 | 27.00 | 28.40 | 27.00 | 27.20 | -0.91% | 46,918 |
| 2026-06-04 | 27.05 | 28.15 | 27.05 | 27.45 | +0.37% | 74,467 |
| 2026-06-03 | 28.60 | 28.60 | 27.15 | 27.35 | -5.20% | 80,550 |
| 2026-06-02 | 29.50 | 30.50 | 28.30 | 28.85 | -2.37% | 104,446 |
| 2026-06-01 | 28.45 | 29.70 | 28.40 | 29.55 | +2.43% | 97,771 |
| 2026-05-29 | 28.90 | 29.05 | 28.00 | 28.85 | -0.17% | 204,110 |
| 2026-05-28 | 28.10 | 28.90 | 27.55 | 28.90 | +3.77% | 82,987 |
| 2026-05-27 | 29.10 | 29.45 | 27.70 | 27.85 | -3.63% | 103,837 |
| 2026-05-26 | 28.70 | 29.30 | 28.05 | 28.90 | +2.48% | 49,894 |
| 2026-05-22 | 28.90 | 28.90 | 27.60 | 28.20 | +0.00% | 86,413 |
| 2026-05-21 | 29.10 | 29.10 | 28.20 | 28.20 | -1.40% | 66,442 |
| 2026-05-20 | 30.00 | 30.30 | 28.40 | 28.60 | -6.23% | 147,534 |
| 2026-05-19 | 29.40 | 31.25 | 29.40 | 30.50 | +3.92% | 169,089 |
| 2026-05-18 | 29.50 | 30.20 | 29.05 | 29.35 | -1.51% | 83,362 |
| 2026-05-15 | 29.50 | 30.00 | 29.20 | 29.80 | +0.51% | 79,817 |
| 2026-05-13 | 29.25 | 30.10 | 29.05 | 29.65 | +1.37% | 45,450 |
| 2026-05-12 | 29.15 | 29.85 | 29.00 | 29.25 | -2.99% | 82,288 |
| 2026-05-11 | 28.35 | 30.15 | 28.35 | 30.15 | +2.90% | 37,441 |
| 2026-05-08 | 29.00 | 29.70 | 28.85 | 29.30 | -0.17% | 57,011 |
| 2026-05-07 | 28.70 | 29.70 | 28.35 | 29.35 | +2.26% | 46,287 |
| 2026-05-06 | 27.90 | 29.70 | 27.90 | 28.70 | +1.41% | 159,996 |
| 2026-05-05 | 29.35 | 29.35 | 27.10 | 28.30 | -1.74% | 105,040 |
| 2026-05-04 | 28.80 | 30.00 | 28.40 | 28.80 | +2.86% | 85,674 |
| 2026-04-30 | 27.90 | 28.30 | 27.00 | 28.00 | -0.53% | 80,120 |
| 2026-04-29 | 28.10 | 28.90 | 28.00 | 28.15 | -0.53% | 45,681 |
| 2026-04-28 | 28.40 | 28.90 | 27.95 | 28.30 | -0.70% | 79,188 |
| 2026-04-27 | 27.10 | 28.50 | 26.80 | 28.50 | +5.17% | 84,118 |
| 2026-04-24 | 27.55 | 28.00 | 27.10 | 27.10 | -3.73% | 72,542 |
| 2026-04-23 | 29.05 | 29.15 | 27.85 | 28.15 | -2.93% | 92,959 |
| 2026-04-22 | 29.25 | 30.35 | 29.00 | 29.00 | -2.52% | 84,367 |
| 2026-04-21 | 29.90 | 30.45 | 29.70 | 29.75 | +0.00% | 73,995 |
| 2026-04-20 | 29.95 | 30.30 | 29.30 | 29.75 | -1.65% | 57,736 |
| 2026-04-17 | 29.35 | 30.95 | 29.35 | 30.25 | +2.37% | 109,001 |
| 2026-04-16 | 28.75 | 30.10 | 28.50 | 29.55 | +2.96% | 86,041 |
| 2026-04-15 | 28.45 | 29.25 | 28.20 | 28.70 | +0.00% | 60,105 |
| 2026-04-14 | 28.95 | 29.50 | 28.60 | 28.70 | -0.52% | 49,249 |
| 2026-04-13 | 28.00 | 29.20 | 27.70 | 28.85 | +3.59% | 56,359 |
| 2026-04-10 | 28.55 | 28.80 | 27.85 | 27.85 | +0.72% | 148,452 |
| 2026-04-09 | 29.60 | 29.60 | 27.20 | 27.65 | -3.15% | 30,245 |
| 2026-04-08 | 28.45 | 29.45 | 28.40 | 28.55 | +1.78% | 55,745 |
| 2026-04-07 | 27.95 | 29.20 | 27.80 | 28.05 | +0.90% | 89,459 |
| 2026-04-02 | 26.95 | 27.80 | 26.45 | 27.80 | +2.21% | 52,924 |
| 2026-04-01 | 27.65 | 28.35 | 26.95 | 27.20 | -0.73% | 191,862 |
| 2026-03-31 | 26.55 | 27.80 | 26.55 | 27.40 | +3.01% | 327,281 |
| 2026-03-30 | 26.00 | 26.70 | 25.35 | 26.60 | +2.70% | 94,263 |
| 2026-03-27 | 26.35 | 26.50 | 25.60 | 25.90 | -1.15% | 73,483 |
| 2026-03-26 | 25.80 | 26.65 | 25.50 | 26.20 | +1.55% | 182,629 |
| 2026-03-25 | 25.90 | 26.20 | 25.55 | 25.80 | +1.18% | 121,442 |
| 2026-03-24 | 26.20 | 26.75 | 25.20 | 25.50 | -2.30% | 124,942 |
| 2026-03-23 | 25.95 | 27.60 | 25.70 | 26.10 | +0.58% | 111,797 |
| 2026-03-20 | 27.20 | 27.35 | 25.40 | 25.95 | -1.52% | 861,602 |
| 2026-03-19 | 27.95 | 28.75 | 26.35 | 26.35 | -2.23% | 300,966 |
| 2026-03-18 | 30.40 | 30.40 | 26.95 | 26.95 | -10.17% | 157,861 |
| 2026-03-17 | 29.60 | 30.05 | 28.55 | 30.00 | +1.87% | 111,669 |
| 2026-03-16 | 29.95 | 30.00 | 28.80 | 29.45 | -0.34% | 51,319 |
| 2026-03-13 | 29.90 | 30.15 | 28.75 | 29.55 | +1.72% | 61,924 |
| 2026-03-12 | 29.50 | 30.15 | 28.15 | 29.05 | -2.19% | 106,958 |
| 2026-03-11 | 30.40 | 30.40 | 29.50 | 29.70 | -1.00% | 34,508 |
| 2026-03-10 | 32.40 | 32.40 | 30.00 | 30.00 | -4.61% | 96,089 |
| 2026-03-09 | 30.50 | 32.25 | 29.80 | 31.45 | +1.45% | 75,604 |
| 2026-03-06 | 30.75 | 31.20 | 30.25 | 31.00 | +2.14% | 68,298 |
| 2026-03-05 | 30.70 | 30.70 | 29.30 | 30.35 | +0.50% | 71,626 |
| 2026-03-04 | 29.65 | 30.40 | 29.40 | 30.20 | +3.07% | 51,951 |
| 2026-03-03 | 29.35 | 30.15 | 28.45 | 29.30 | -2.01% | 153,375 |
| 2026-03-02 | 30.20 | 30.30 | 28.45 | 29.90 | -1.64% | 141,390 |
| 2026-02-27 | 30.95 | 31.55 | 30.40 | 30.40 | -1.78% | 941,513 |
| 2026-02-26 | 29.20 | 31.25 | 29.10 | 30.95 | +5.63% | 88,494 |
| 2026-02-25 | 30.55 | 30.90 | 29.00 | 29.30 | -3.78% | 86,473 |
| 2026-02-24 | 30.20 | 31.10 | 29.95 | 30.45 | +1.16% | 73,212 |
| 2026-02-23 | 30.55 | 30.95 | 30.00 | 30.10 | -1.79% | 69,474 |
| 2026-02-20 | 30.90 | 31.25 | 30.15 | 30.65 | +0.16% | 68,017 |
| 2026-02-19 | 29.45 | 30.80 | 29.45 | 30.60 | +4.26% | 73,888 |
| 2026-02-18 | 28.80 | 29.75 | 28.45 | 29.35 | +1.21% | 117,678 |
| 2026-02-17 | 28.75 | 29.30 | 28.25 | 29.00 | +0.87% | 57,974 |
| 2026-02-16 | 29.55 | 30.10 | 28.35 | 28.75 | -1.37% | 53,221 |
| 2026-02-13 | 29.90 | 30.90 | 29.15 | 29.15 | +0.17% | 78,881 |
| 2026-02-12 | 30.25 | 31.25 | 29.10 | 29.10 | -3.80% | 106,814 |
| 2026-02-11 | 33.00 | 33.45 | 30.25 | 30.25 | -7.21% | 97,104 |
| 2026-02-10 | 33.50 | 33.75 | 31.90 | 32.60 | -1.06% | 80,628 |
| 2026-02-09 | 33.00 | 33.00 | 32.15 | 32.95 | +2.81% | 43,129 |
| 2026-02-06 | 33.00 | 33.00 | 31.50 | 32.05 | -0.77% | 55,888 |
| 2026-02-05 | 32.95 | 33.15 | 31.15 | 32.30 | +0.47% | 133,098 |
| 2026-02-04 | 33.00 | 33.60 | 31.70 | 32.15 | -1.83% | 121,960 |
| 2026-02-03 | 35.10 | 35.20 | 31.50 | 32.75 | -6.16% | 149,186 |
| 2026-02-02 | 36.00 | 36.00 | 34.70 | 34.90 | -2.79% | 91,427 |
| 2026-01-30 | 36.50 | 36.55 | 35.60 | 35.90 | +0.28% | 58,715 |
| 2026-01-29 | 37.50 | 37.50 | 35.05 | 35.80 | -5.04% | 103,550 |
| 2026-01-28 | 37.80 | 38.20 | 37.55 | 37.70 | -0.40% | 63,194 |
| 2026-01-27 | 39.65 | 40.00 | 37.85 | 37.85 | -5.26% | 56,013 |
| 2026-01-26 | 40.95 | 41.15 | 38.75 | 39.95 | +0.13% | 46,366 |
| 2026-01-23 | 39.60 | 40.50 | 38.45 | 39.90 | +0.38% | 68,621 |
| 2026-01-22 | 38.45 | 40.00 | 38.30 | 39.75 | +4.33% | 67,719 |
| 2026-01-21 | 37.40 | 38.20 | 37.05 | 38.10 | +2.70% | 60,742 |
| 2026-01-20 | 37.25 | 37.40 | 36.10 | 37.10 | -0.80% | 70,906 |
| 2026-01-19 | 37.65 | 38.55 | 37.20 | 37.40 | -0.53% | 53,160 |
| 2026-01-16 | 37.80 | 37.85 | 37.00 | 37.60 | -0.66% | 44,712 |
| 2026-01-15 | 39.95 | 39.95 | 37.00 | 37.85 | +0.66% | 156,235 |
| 2026-01-14 | 39.70 | 39.70 | 37.60 | 37.60 | -3.84% | 78,958 |
| 2026-01-13 | 40.00 | 40.00 | 38.60 | 39.10 | -1.39% | 51,547 |
| 2026-01-12 | 41.00 | 41.00 | 39.65 | 39.65 | -3.29% | 57,129 |
| 2026-01-09 | 40.90 | 41.00 | 39.10 | 41.00 | +5.40% | 109,669 |
| 2026-01-08 | 41.80 | 41.80 | 38.80 | 38.90 | -3.83% | 59,415 |
| 2026-01-07 | 42.50 | 42.70 | 40.20 | 40.45 | -6.90% | 120,322 |
| 2026-01-06 | 42.50 | 44.05 | 40.55 | 43.45 | +18.07% | 359,117 |
| 2026-01-05 | 36.95 | 37.10 | 35.90 | 36.80 | +1.24% | 143,852 |
| 2025-12-30 | 35.80 | 36.35 | 35.35 | 36.35 | +1.82% | 61,999 |
| 2025-12-29 | 35.00 | 35.70 | 34.55 | 35.70 | +2.73% | 59,236 |
| 2025-12-23 | 34.00 | 34.95 | 33.80 | 34.75 | +2.21% | 76,629 |
| 2025-12-22 | 33.10 | 34.00 | 32.70 | 34.00 | +3.82% | 46,423 |
| 2025-12-19 | 33.10 | 33.50 | 32.40 | 32.75 | -0.91% | 193,906 |
| 2025-12-18 | 33.70 | 33.75 | 32.70 | 33.05 | -2.65% | 105,118 |
| 2025-12-17 | 33.50 | 33.95 | 33.05 | 33.95 | +3.19% | 101,662 |
| 2025-12-16 | 32.60 | 33.45 | 31.75 | 32.90 | -0.30% | 103,323 |
| 2025-12-15 | 33.15 | 34.00 | 33.00 | 33.00 | +0.15% | 117,035 |
| 2025-12-12 | 32.00 | 33.30 | 32.00 | 32.95 | +1.85% | 96,411 |
| 2025-12-11 | 33.80 | 33.90 | 32.30 | 32.35 | -2.56% | 84,304 |
| 2025-12-10 | 32.60 | 33.50 | 32.30 | 33.20 | -0.15% | 90,585 |
| 2025-12-09 | 31.55 | 33.30 | 31.30 | 33.25 | +5.22% | 93,272 |
| 2025-12-08 | 30.95 | 31.80 | 30.50 | 31.60 | +2.27% | 145,176 |
| 2025-12-05 | 31.00 | 31.55 | 30.20 | 30.90 | -0.32% | 389,121 |
| 2025-12-04 | 34.30 | 34.45 | 31.00 | 31.00 | -9.36% | 129,917 |
| 2025-12-03 | 33.85 | 34.95 | 33.70 | 34.20 | +1.48% | 143,226 |
| 2025-12-02 | 33.00 | 33.95 | 32.60 | 33.70 | +0.75% | 91,507 |
| 2025-12-01 | 34.35 | 34.55 | 33.00 | 33.45 | -2.48% | 52,594 |
| 2025-11-28 | 35.30 | 35.30 | 33.80 | 34.30 | -1.15% | 116,731 |
| 2025-11-27 | 33.75 | 34.70 | 33.30 | 34.70 | +3.89% | 101,918 |
| 2025-11-26 | 32.90 | 34.10 | 32.35 | 33.40 | +2.14% | 188,721 |
| 2025-11-25 | 35.15 | 35.40 | 32.70 | 32.70 | -7.63% | 219,605 |
| 2025-11-24 | 33.85 | 35.40 | 33.55 | 35.40 | +6.31% | 231,105 |
| 2025-11-21 | 32.50 | 33.30 | 32.00 | 33.30 | +2.15% | 162,343 |
| 2025-11-20 | 32.90 | 33.35 | 31.70 | 32.60 | -0.31% | 195,766 |
| 2025-11-19 | 30.50 | 32.70 | 29.50 | 32.70 | +13.94% | 178,525 |
| 2025-11-18 | 30.00 | 31.00 | 28.70 | 28.70 | -4.97% | 112,504 |
| 2025-11-17 | 31.50 | 31.50 | 30.20 | 30.20 | -4.13% | 119,027 |
| 2025-11-14 | 31.80 | 31.90 | 30.30 | 31.50 | -2.63% | 239,062 |
| 2025-11-13 | 32.10 | 33.05 | 31.50 | 32.35 | +2.05% | 135,062 |
| 2025-11-12 | 33.00 | 33.45 | 31.65 | 31.70 | -5.79% | 204,815 |
| 2025-11-11 | 35.55 | 35.55 | 32.70 | 33.65 | -4.54% | 463,623 |
| 2025-11-10 | 36.75 | 37.80 | 34.75 | 35.25 | -3.82% | 148,533 |
| 2025-11-07 | 39.60 | 39.60 | 34.80 | 36.65 | -8.38% | 273,301 |
| 2025-11-06 | 41.30 | 41.30 | 39.10 | 40.00 | -2.79% | 207,690 |
| 2025-11-05 | 44.00 | 44.00 | 41.15 | 41.15 | -3.18% | 70,733 |
| 2025-11-04 | 42.00 | 42.65 | 41.30 | 42.50 | +0.00% | 75,973 |
| 2025-11-03 | 44.45 | 44.65 | 42.05 | 42.50 | -4.39% | 95,449 |
| 2025-10-31 | 47.00 | 47.00 | 44.25 | 44.45 | -0.45% | 58,511 |
| 2025-10-30 | 46.50 | 46.50 | 44.05 | 44.65 | -1.22% | 88,116 |
| 2025-10-29 | 47.15 | 47.40 | 45.20 | 45.20 | -4.84% | 58,066 |
| 2025-10-28 | 47.60 | 47.60 | 46.20 | 47.50 | +0.00% | 78,481 |
| 2025-10-27 | 46.95 | 48.50 | 46.75 | 47.50 | +1.17% | 162,426 |
| 2025-10-24 | 47.50 | 47.75 | 46.45 | 46.95 | -1.16% | 42,851 |
| 2025-10-23 | 46.00 | 47.50 | 46.00 | 47.50 | +3.25% | 138,366 |
| 2025-10-22 | 45.95 | 46.20 | 45.40 | 46.01 | +0.45% | 111,392 |
| 2025-10-21 | 45.99 | 45.99 | 45.19 | 45.80 | +0.22% | 59,801 |
| 2025-10-20 | 45.40 | 45.98 | 45.29 | 45.70 | +0.69% | 84,464 |
| 2025-10-17 | 44.65 | 45.80 | 44.31 | 45.38 | +1.63% | 144,394 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+20.34%). Peor mes: Nov (-19.29%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de SMG Swiss Marketplace Group AG (SMG.SW)?
30.00 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 SMG.SW?
Máximo de 48.50 y mínimo de 23.00 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de SMG Swiss Marketplace Group AG?
Históricamente, el mes más fuerte de SMG.SW ha sido Ago (media +20.34%) y el más débil Nov (media -19.29%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 271 velas diarias del data lake de Closelook.