|
 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 | | 2000-04-27 | 7.400,80 | 0 | 7.439,30 | 7.337,80 | 7.415,40 | 00:00:00 | | 2000-04-28 | 7.427,80 | 0 | 7.472,60 | 7.414,70 | 7.426,70 | 00:00:00 | | 2000-05-02 | 7.527,00 | 0 | 7.551,00 | 7.407,00 | 7.418,20 | 00:00:00 | | 2000-05-03 | 7.496,70 | 0 | 7.538,70 | 7.469,80 | 7.508,20 | 00:00:00 | | 2000-05-04 | 7.499,90 | 0 | 7.514,60 | 7.463,10 | 7.475,90 | 00:00:00 | | 2000-05-05 | 7.499,40 | 0 | 7.506,70 | 7.441,20 | 7.496,50 | 00:00:00 | | 2000-05-08 | 7.521,30 | 0 | 7.521,40 | 7.425,00 | 7.513,30 | 00:00:00 | | 2000-05-09 | 7.595,40 | 0 | 7.602,30 | 7.535,10 | 7.537,80 | 00:00:00 | | 2000-05-10 | 7.587,50 | 0 | 7.645,50 | 7.581,90 | 7.595,40 | 00:00:00 | | 2000-05-11 | 7.706,90 | 0 | 7.720,30 | 7.533,10 | 7.551,10 | 00:00:00 | | 2000-05-12 | 7.736,70 | 0 | 7.742,20 | 7.687,90 | 7.731,10 | 00:00:00 | | 2000-05-15 | 7.722,90 | 0 | 7.759,30 | 7.709,20 | 7.740,60 | 00:00:00 | | 2000-05-16 | 7.768,00 | 0 | 7.796,40 | 7.727,00 | 7.761,30 | 00:00:00 | | 2000-05-17 | 7.728,70 | 0 | 7.755,70 | 7.705,90 | 7.755,10 | 00:00:00 | | 2000-05-18 | 7.795,60 | 0 | 7.807,10 | 7.704,90 | 7.715,60 | 00:00:00 | | 2000-05-19 | 7.718,70 | 0 | 7.819,60 | 7.713,90 | 7.812,90 | 00:00:00 | | 2000-05-22 | 7.711,70 | 0 | 7.777,60 | 7.693,80 | 7.729,90 | 00:00:00 | | 2000-05-23 | 7.825,70 | 0 | 7.847,40 | 7.765,20 | 7.770,30 | 00:00:00 | | 2000-05-24 | 7.846,10 | 0 | 7.860,50 | 7.796,80 | 7.825,00 | 00:00:00 | | 2000-05-25 | 7.938,30 | 0 | 7.938,30 | 7.858,90 | 7.890,10 | 00:00:00 | | 2000-05-26 | 7.821,70 | 0 | 7.908,50 | 7.817,10 | 7.894,20 | 00:00:00 | | 2000-05-29 | 7.846,80 | 0 | 7.876,70 | 7.828,90 | 7.848,80 | 00:00:00 | | 2000-05-30 | 7.754,30 | 0 | 7.872,10 | 7.732,00 | 7.865,40 | 00:00:00 | | 2000-05-31 | 7.754,00 | 0 | 7.781,40 | 7.713,20 | 7.770,20 | 00:00:00 | | 2000-06-02 | 7.841,60 | 0 | 7.869,50 | 7.768,00 | 7.776,50 | 00:00:00 | | 2000-06-05 | 7.791,10 | 0 | 7.873,70 | 7.780,70 | 7.873,70 | 00:00:00 | | 2000-06-06 | 7.746,60 | 0 | 7.787,20 | 7.709,30 | 7.771,60 | 00:00:00 | | 2000-06-07 | 7.797,90 | 0 | 7.803,70 | 7.751,90 | 7.768,30 | 00:00:00 | | 2000-06-08 | 7.809,80 | 0 | 7.868,10 | 7.776,40 | 7.839,30 | 00:00:00 | | 2000-06-09 | 7.796,80 | 0 | 7.842,00 | 7.780,30 | 7.805,20 | 00:00:00 | | 2000-06-13 | 7.817,10 | 0 | 7.843,40 | 7.784,60 | 7.805,50 | 00:00:00 | | 2000-06-14 | 7.888,10 | 0 | 7.888,90 | 7.828,30 | 7.830,60 | 00:00:00 | | 2000-06-15 | 7.827,90 | 0 | 7.914,80 | 7.827,90 | 7.894,90 | 00:00:00 | | 2000-06-16 | 7.845,60 | 0 | 7.875,20 | 7.826,40 | 7.851,50 | 00:00:00 | | 2000-06-19 | 7.794,60 | 0 | 7.810,00 | 7.752,80 | 7.791,80 | 00:00:00 | | 2000-06-20 | 7.796,60 | 0 | 7.827,50 | 7.793,00 | 7.824,30 | 00:00:00 | | 2000-06-21 | 7.760,20 | 0 | 7.822,30 | 7.732,00 | 7.805,40 | 00:00:00 | | 2000-06-22 | 7.664,40 | 0 | 7.786,30 | 7.663,30 | 7.771,60 | 00:00:00 | | 2000-06-23 | 7.677,00 | 0 | 7.682,40 | 7.629,20 | 7.672,50 | 00:00:00 | | 2000-06-26 | 7.686,10 | 0 | 7.699,30 | 7.659,70 | 7.685,40 | 00:00:00 | | 2000-06-27 | 7.691,80 | 0 | 7.732,50 | 7.672,50 | 7.724,20 | 00:00:00 | | 2000-06-28 | 7.727,80 | 0 | 7.746,30 | 7.700,50 | 7.700,90 | 00:00:00 | | 2000-06-29 | 7.710,50 | 0 | 7.751,40 | 7.701,20 | 7.734,50 | 00:00:00 | | 2000-06-30 | 7.761,60 | 0 | 7.792,10 | 7.705,50 | 7.714,50 | 00:00:00 | | 2000-07-03 | 7.789,70 | 0 | 7.795,00 | 7.746,20 | 7.769,70 | 00:00:00 | | 2000-07-04 | 7.828,70 | 0 | 7.834,80 | 7.788,70 | 7.796,20 | 00:00:00 | | 2000-07-05 | 7.866,70 | 0 | 7.884,50 | 7.819,90 | 7.821,60 | 00:00:00 | | 2000-07-06 | 7.911,70 | 0 | 7.927,30 | 7.847,80 | 7.861,20 | 00:00:00 | | 2000-07-07 | 7.903,70 | 0 | 7.925,30 | 7.871,50 | 7.917,90 | 00:00:00 | | 2000-07-10 | 7.911,10 | 0 | 7.931,90 | 7.874,30 | 7.926,30 | 00:00:00 | | 2000-07-11 | 7.927,30 | 0 | 7.933,00 | 7.878,90 | 7.889,70 | 00:00:00 | | 2000-07-12 | 7.895,20 | 0 | 7.967,70 | 7.893,10 | 7.949,00 | 00:00:00 | | 2000-07-13 | 7.951,70 | 0 | 7.955,30 | 7.894,00 | 7.908,40 | 00:00:00 | | 2000-07-14 | 7.938,90 | 0 | 7.978,00 | 7.889,50 | 7.948,60 | 00:00:00 | | 2000-07-17 | 7.903,20 | 0 | 7.972,20 | 7.884,20 | 7.954,90 | 00:00:00 | | 2000-07-18 | 7.896,20 | 0 | 7.943,20 | 7.894,40 | 7.899,10 | 00:00:00 | | 2000-07-19 | 7.933,50 | 0 | 7.942,40 | 7.879,90 | 7.887,10 | 00:00:00 | | 2000-07-20 | 7.946,70 | 0 | 7.955,50 | 7.913,70 | 7.923,00 | 00:00:00 | | 2000-07-21 | 7.900,40 | 0 | 7.961,50 | 7.900,20 | 7.960,30 | 00:00:00 | | 2000-07-24 | 8.009,20 | 0 | 8.010,10 | 7.901,90 | 7.906,90 | 00:00:00 | | 2000-07-25 | 8.014,70 | 0 | 8.049,40 | 8.006,30 | 8.010,60 | 00:00:00 | | 2000-07-26 | 8.005,40 | 0 | 8.016,20 | 7.975,30 | 8.009,10 | 00:00:00 | | 2000-07-27 | 7.992,60 | 0 | 8.051,40 | 7.971,90 | 7.990,50 | 00:00:00 | | 2000-07-28 | 7.997,80 | 0 | 8.026,20 | 7.994,60 | 8.009,60 | 00:00:00 | | 2000-07-31 | 8.023,20 | 0 | 8.033,40 | 7.989,60 | 8.002,40 | 00:00:00 | | 2000-08-02 | 8.151,20 | 0 | 8.152,50 | 8.022,90 | 8.025,30 | 00:00:00 | | 2000-08-03 | 8.137,70 | 0 | 8.164,20 | 8.111,70 | 8.152,90 | 00:00:00 | | 2000-08-04 | 8.119,60 | 0 | 8.188,20 | 8.116,60 | 8.159,00 | 00:00:00 | | 2000-08-07 | 8.251,00 | 0 | 8.251,00 | 8.153,60 | 8.154,40 | 00:00:00 | | 2000-08-08 | 8.253,40 | 0 | 8.255,30 | 8.221,10 | 8.240,70 | 00:00:00 | | 2000-08-09 | 8.245,70 | 0 | 8.316,60 | 8.245,70 | 8.268,80 | 00:00:00 | | 2000-08-10 | 8.202,80 | 0 | 8.256,20 | 8.163,50 | 8.219,70 | 00:00:00 | | 2000-08-11 | 8.236,20 | 0 | 8.254,70 | 8.184,30 | 8.192,70 | 00:00:00 | | 2000-08-14 | 8.273,10 | 0 | 8.305,30 | 8.254,30 | 8.257,70 | 00:00:00 | | 2000-08-15 | 8.250,10 | 0 | 8.307,40 | 8.242,50 | 8.304,20 | 00:00:00 | | 2000-08-16 | 8.318,40 | 0 | 8.319,90 | 8.239,90 | 8.258,60 | 00:00:00 | | 2000-08-17 | 8.260,80 | 0 | 8.302,70 | 8.244,10 | 8.291,20 | 00:00:00 | | 2000-08-18 | 8.251,90 | 0 | 8.303,40 | 8.248,90 | 8.278,70 | 00:00:00 | | 2000-08-21 | 8.289,80 | 0 | 8.301,10 | 8.215,30 | 8.267,30 | 00:00:00 | | 2000-08-22 | 8.317,40 | 0 | 8.327,80 | 8.273,50 | 8.276,80 | 00:00:00 | | 2000-08-23 | 8.377,00 | 0 | 8.389,70 | 8.339,40 | 8.344,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
