|
 SMI - [Ticker: ^SSMI] |     | | Última Transacción | 9.267,820 | Hora de Cotización | 2017-11-01 - 21:30:00 | | Variación | +25,640 (+0,280%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9.299,240 | Mínimo | 9.256,330 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9.264,200 x 0 - 9.269,550 x 0 | Yield | | | Cierre Anterior | 9.242,180 | PER | 0,00% | | Apertura | 9.268,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^SSMI desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 5.811,50 | 48.219.600 | 5.827,60 | 5.765,50 | 5.807,30 | 00:00:00 | | 2004-02-26 | 5.797,40 | 65.014.400 | 5.813,70 | 5.767,80 | 5.804,10 | 00:00:00 | | 2004-02-27 | 5.798,40 | 78.669.800 | 5.858,90 | 5.798,30 | 5.822,90 | 00:00:00 | | 2004-03-01 | 5.830,70 | 53.285.400 | 5.853,20 | 5.809,10 | 5.813,20 | 00:00:00 | | 2004-03-02 | 5.896,30 | 54.385.200 | 5.899,00 | 5.838,10 | 5.841,60 | 00:00:00 | | 2004-03-03 | 5.872,20 | 43.672.400 | 5.899,00 | 5.862,20 | 5.888,60 | 00:00:00 | | 2004-03-04 | 5.934,40 | 47.918.000 | 5.934,50 | 5.885,30 | 5.895,30 | 00:00:00 | | 2004-03-05 | 5.895,80 | 61.257.400 | 5.941,70 | 5.879,80 | 5.941,70 | 00:00:00 | | 2004-03-08 | 5.884,50 | 54.757.200 | 5.915,90 | 5.882,90 | 5.907,00 | 00:00:00 | | 2004-03-09 | 5.858,80 | 62.295.800 | 5.897,60 | 5.849,80 | 5.870,70 | 00:00:00 | | 2004-03-10 | 5.877,10 | 59.689.600 | 5.893,30 | 5.835,10 | 5.837,50 | 00:00:00 | | 2004-03-11 | 5.706,70 | 119.199.200 | 5.826,80 | 5.687,10 | 5.826,40 | 00:00:00 | | 2004-03-12 | 5.700,50 | 85.927.800 | 5.716,70 | 5.597,30 | 5.629,30 | 00:00:00 | | 2004-03-15 | 5.620,30 | 68.384.000 | 5.685,40 | 5.608,20 | 5.673,30 | 00:00:00 | | 2004-03-16 | 5.646,20 | 60.819.600 | 5.676,40 | 5.592,20 | 5.616,90 | 00:00:00 | | 2004-03-17 | 5.692,20 | 63.464.800 | 5.703,40 | 5.658,20 | 5.669,50 | 00:00:00 | | 2004-03-18 | 5.609,50 | 58.361.200 | 5.718,30 | 5.608,60 | 5.698,90 | 00:00:00 | | 2004-03-19 | 5.621,50 | 119.287.000 | 5.643,30 | 5.586,50 | 5.633,40 | 00:00:00 | | 2004-03-22 | 5.469,00 | 70.122.600 | 5.590,40 | 5.437,50 | 5.587,20 | 00:00:00 | | 2004-03-23 | 5.509,80 | 54.263.200 | 5.550,90 | 5.475,10 | 5.479,60 | 00:00:00 | | 2004-03-24 | 5.504,00 | 53.585.400 | 5.543,20 | 5.471,00 | 5.506,80 | 00:00:00 | | 2004-03-25 | 5.592,30 | 60.763.400 | 5.592,30 | 5.543,40 | 5.549,40 | 00:00:00 | | 2004-03-26 | 5.587,00 | 56.062.200 | 5.616,90 | 5.562,10 | 5.616,70 | 00:00:00 | | 2004-03-29 | 5.644,20 | 33.750.400 | 5.645,70 | 5.591,30 | 5.599,00 | 00:00:00 | | 2004-03-30 | 5.623,10 | 40.797.400 | 5.637,70 | 5.586,90 | 5.635,90 | 00:00:00 | | 2004-03-31 | 5.618,60 | 64.441.000 | 5.654,10 | 5.608,10 | 5.637,70 | 00:00:00 | | 2004-04-01 | 5.716,80 | 53.775.000 | 5.717,00 | 5.633,90 | 5.637,80 | 00:00:00 | | 2004-04-02 | 5.784,60 | 51.870.000 | 5.796,70 | 5.708,50 | 5.717,30 | 00:00:00 | | 2004-04-05 | 5.815,30 | 48.524.600 | 5.815,30 | 5.756,10 | 5.789,50 | 00:00:00 | | 2004-04-06 | 5.767,30 | 69.276.000 | 5.828,20 | 5.764,60 | 5.825,00 | 00:00:00 | | 2004-04-07 | 5.771,10 | 43.672.000 | 5.817,70 | 5.760,60 | 5.776,40 | 00:00:00 | | 2004-04-08 | 5.803,40 | 32.572.200 | 5.816,60 | 5.786,20 | 5.798,90 | 00:00:00 | | 2004-04-13 | 5.804,50 | 50.432.000 | 5.845,20 | 5.802,30 | 5.827,60 | 00:00:00 | | 2004-04-14 | 5.761,30 | 64.993.600 | 5.785,80 | 5.719,40 | 5.774,80 | 00:00:00 | | 2004-04-15 | 5.784,60 | 71.175.000 | 5.806,60 | 5.737,90 | 5.755,90 | 00:00:00 | | 2004-04-16 | 5.769,90 | 69.467.400 | 5.787,20 | 5.746,30 | 5.773,20 | 00:00:00 | | 2004-04-19 | 5.787,80 | 43.779.000 | 5.787,90 | 5.750,60 | 5.757,30 | 00:00:00 | | 2004-04-20 | 5.829,20 | 74.874.800 | 5.829,20 | 5.793,00 | 5.807,80 | 00:00:00 | | 2004-04-21 | 5.795,10 | 53.572.800 | 5.828,60 | 5.788,90 | 5.800,90 | 00:00:00 | | 2004-04-22 | 5.789,60 | 47.787.200 | 5.802,50 | 5.731,20 | 5.796,60 | 00:00:00 | | 2004-04-23 | 5.818,10 | 57.873.200 | 5.849,70 | 5.794,00 | 5.824,10 | 00:00:00 | | 2004-04-26 | 5.881,20 | 80.613.200 | 5.898,90 | 5.852,10 | 5.864,50 | 00:00:00 | | 2004-04-27 | 5.869,30 | 75.580.000 | 5.894,50 | 5.851,50 | 5.887,20 | 00:00:00 | | 2004-04-28 | 5.792,90 | 71.244.600 | 5.868,10 | 5.792,90 | 5.851,90 | 00:00:00 | | 2004-04-29 | 5.783,80 | 82.666.200 | 5.807,30 | 5.753,50 | 5.789,80 | 00:00:00 | | 2004-04-30 | 5.774,40 | 67.940.000 | 5.808,70 | 5.761,70 | 5.763,00 | 00:00:00 | | 2004-05-03 | 5.816,90 | 44.810.000 | 5.826,80 | 5.752,40 | 5.766,50 | 00:00:00 | | 2004-05-04 | 5.829,70 | 58.095.400 | 5.847,10 | 5.806,30 | 5.846,90 | 00:00:00 | | 2004-05-05 | 5.891,20 | 50.455.800 | 5.896,00 | 5.821,50 | 5.827,50 | 00:00:00 | | 2004-05-06 | 5.832,40 | 59.867.200 | 5.904,90 | 5.816,30 | 5.886,00 | 00:00:00 | | 2004-05-07 | 5.827,70 | 65.598.400 | 5.853,40 | 5.795,80 | 5.833,20 | 00:00:00 | | 2004-05-10 | 5.641,80 | 91.776.400 | 5.757,10 | 5.641,80 | 5.741,20 | 00:00:00 | | 2004-05-11 | 5.723,10 | 62.189.600 | 5.723,10 | 5.671,40 | 5.681,60 | 00:00:00 | | 2004-05-12 | 5.644,90 | 45.836.400 | 5.738,40 | 5.644,80 | 5.738,30 | 00:00:00 | | 2004-05-13 | 5.714,60 | 46.670.000 | 5.714,90 | 5.665,80 | 5.676,70 | 00:00:00 | | 2004-05-14 | 5.685,00 | 54.012.600 | 5.720,80 | 5.664,00 | 5.700,10 | 00:00:00 | | 2004-05-17 | 5.607,90 | 96.142.800 | 5.631,10 | 5.569,80 | 5.630,10 | 00:00:00 | | 2004-05-18 | 5.638,40 | 63.847.200 | 5.655,20 | 5.624,70 | 5.636,90 | 00:00:00 | | 2004-05-19 | 5.710,00 | 62.331.400 | 5.719,10 | 5.676,20 | 5.677,10 | 00:00:00 | | 2004-05-21 | 5.645,10 | 71.034.400 | 5.697,90 | 5.643,50 | 5.696,10 | 00:00:00 | | 2004-05-24 | 5.681,80 | 37.384.400 | 5.733,50 | 5.672,10 | 5.672,10 | 00:00:00 | | 2004-05-25 | 5.646,90 | 92.043.000 | 5.663,70 | 5.621,10 | 5.653,80 | 00:00:00 | | 2004-05-26 | 5.671,70 | 37.325.400 | 5.723,70 | 5.648,90 | 5.721,30 | 00:00:00 | | 2004-05-27 | 5.705,80 | 38.544.200 | 5.719,00 | 5.681,40 | 5.685,70 | 00:00:00 | | 2004-05-28 | 5.627,10 | 56.938.000 | 5.722,80 | 5.610,70 | 5.721,00 | 00:00:00 | | 2004-06-01 | 5.589,50 | 36.101.800 | 5.645,00 | 5.584,40 | 5.631,50 | 00:00:00 | | 2004-06-02 | 5.631,70 | 43.475.600 | 5.661,00 | 5.603,00 | 5.606,00 | 00:00:00 | | 2004-06-03 | 5.660,50 | 39.720.000 | 5.663,00 | 5.618,20 | 5.623,20 | 00:00:00 | | 2004-06-04 | 5.688,40 | 49.576.200 | 5.695,70 | 5.643,40 | 5.646,30 | 00:00:00 | | 2004-06-07 | 5.744,20 | 42.722.200 | 5.755,70 | 5.721,90 | 5.722,80 | 00:00:00 | | 2004-06-08 | 5.733,50 | 41.794.000 | 5.753,90 | 5.705,90 | 5.753,40 | 00:00:00 | | 2004-06-09 | 5.715,20 | 37.861.800 | 5.752,50 | 5.709,80 | 5.743,20 | 00:00:00 | | 2004-06-10 | 5.680,50 | 38.270.000 | 5.702,70 | 5.665,50 | 5.702,40 | 00:00:00 | | 2004-06-11 | 5.690,00 | 24.207.600 | 5.703,10 | 5.668,60 | 5.675,40 | 00:00:00 | | 2004-06-14 | 5.633,60 | 68.264.800 | 5.682,10 | 5.599,30 | 5.673,80 | 00:00:00 | | 2004-06-15 | 5.671,70 | 51.416.800 | 5.685,90 | 5.618,00 | 5.628,40 | 00:00:00 | | 2004-06-16 | 5.710,00 | 46.208.400 | 5.712,10 | 5.665,50 | 5.679,40 | 00:00:00 | | 2004-06-17 | 5.706,20 | 37.237.600 | 5.729,10 | 5.691,00 | 5.701,20 | 00:00:00 | | 2004-06-18 | 5.693,90 | 147.487.200 | 5.707,00 | 5.676,40 | 5.685,20 | 00:00:00 | | 2004-06-21 | 5.716,50 | 27.227.400 | 5.734,00 | 5.703,20 | 5.710,00 | 00:00:00 | | 2004-06-22 | 5.658,40 | 49.742.800 | 5.707,40 | 5.651,00 | 5.696,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
