|
 iShares Managed F - [Ticker: CMF.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 CMF.TO desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-18 | 6,40 | 22.200 | 6,40 | 6,30 | 6,30 | 00:00:00 | | 2007-10-19 | 6,50 | 20.000 | 6,50 | 6,27 | 6,34 | 00:00:00 | | 2007-10-22 | 6,40 | 7.100 | 6,50 | 6,25 | 6,50 | 00:00:00 | | 2007-10-23 | 6,50 | 19.000 | 6,75 | 6,11 | 6,11 | 00:00:00 | | 2007-10-24 | 6,50 | 0 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2007-10-25 | 6,50 | 8.600 | 6,50 | 6,45 | 6,45 | 00:00:00 | | 2007-10-26 | 6,50 | 13.700 | 6,53 | 6,46 | 6,53 | 00:00:00 | | 2007-10-29 | 6,28 | 21.700 | 6,54 | 6,25 | 6,54 | 00:00:00 | | 2007-10-30 | 6,30 | 15.900 | 6,40 | 6,28 | 6,28 | 00:00:00 | | 2007-10-31 | 6,15 | 25.600 | 6,51 | 6,11 | 6,30 | 00:00:00 | | 2007-11-01 | 6,61 | 14.100 | 6,61 | 6,10 | 6,10 | 00:00:00 | | 2007-11-02 | 6,50 | 14.000 | 6,51 | 6,37 | 6,48 | 00:00:00 | | 2007-11-05 | 6,61 | 3.100 | 6,61 | 6,45 | 6,50 | 00:00:00 | | 2007-11-06 | 6,69 | 23.800 | 6,75 | 6,30 | 6,45 | 00:00:00 | | 2007-11-07 | 6,60 | 10.300 | 6,65 | 6,31 | 6,65 | 00:00:00 | | 2007-11-08 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2007-11-09 | 6,75 | 89.900 | 6,75 | 6,46 | 6,60 | 00:00:00 | | 2007-11-12 | 6,33 | 7.800 | 6,60 | 6,32 | 6,60 | 00:00:00 | | 2007-11-13 | 6,00 | 19.200 | 6,32 | 6,00 | 6,32 | 00:00:00 | | 2007-11-14 | 6,49 | 1.200 | 6,49 | 6,49 | 6,49 | 00:00:00 | | 2007-11-15 | 6,45 | 6.500 | 6,49 | 6,25 | 6,49 | 00:00:00 | | 2007-11-16 | 6,26 | 3.300 | 6,43 | 6,05 | 6,43 | 00:00:00 | | 2007-11-19 | 6,00 | 10.600 | 6,11 | 6,00 | 6,11 | 00:00:00 | | 2007-11-20 | 6,27 | 31.300 | 6,27 | 6,00 | 6,00 | 00:00:00 | | 2007-11-21 | 6,40 | 18.300 | 6,40 | 6,00 | 6,02 | 00:00:00 | | 2007-11-22 | 6,40 | 9.700 | 6,40 | 6,00 | 6,01 | 00:00:00 | | 2007-11-23 | 6,45 | 26.000 | 6,50 | 6,30 | 6,40 | 00:00:00 | | 2007-11-26 | 6,03 | 31.800 | 6,50 | 6,00 | 6,40 | 00:00:00 | | 2007-11-27 | 6,30 | 103.200 | 6,49 | 6,00 | 6,49 | 00:00:00 | | 2007-11-28 | 6,12 | 1.500 | 6,16 | 6,12 | 6,16 | 00:00:00 | | 2007-11-29 | 6,01 | 2.100 | 6,12 | 6,00 | 6,12 | 00:00:00 | | 2007-11-30 | 6,07 | 26.100 | 6,07 | 5,98 | 6,00 | 00:00:00 | | 2007-12-03 | 6,02 | 6.100 | 6,02 | 6,02 | 6,02 | 00:00:00 | | 2007-12-04 | 6,02 | 5.000 | 6,02 | 6,02 | 6,02 | 00:00:00 | | 2007-12-05 | 6,10 | 2.900 | 6,19 | 6,02 | 6,02 | 00:00:00 | | 2007-12-06 | 6,05 | 16.500 | 6,25 | 6,05 | 6,20 | 00:00:00 | | 2007-12-07 | 6,09 | 1.800 | 6,17 | 6,05 | 6,17 | 00:00:00 | | 2007-12-10 | 5,80 | 14.000 | 6,25 | 5,65 | 6,25 | 00:00:00 | | 2007-12-11 | 6,00 | 6.700 | 6,07 | 5,99 | 6,07 | 00:00:00 | | 2007-12-12 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-12-13 | 6,24 | 3.100 | 6,24 | 6,00 | 6,00 | 00:00:00 | | 2007-12-14 | 6,24 | 0 | 6,24 | 6,24 | 6,24 | 00:00:00 | | 2007-12-17 | 5,98 | 8.200 | 6,00 | 5,98 | 6,00 | 00:00:00 | | 2007-12-18 | 5,98 | 2.900 | 5,99 | 5,98 | 5,99 | 00:00:00 | | 2007-12-19 | 5,80 | 3.600 | 5,90 | 5,80 | 5,90 | 00:00:00 | | 2007-12-20 | 5,80 | 1.400 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2007-12-21 | 5,85 | 1.700 | 5,99 | 5,85 | 5,99 | 00:00:00 | | 2007-12-24 | 5,85 | 1.000 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2007-12-27 | 5,85 | 4.000 | 5,85 | 5,80 | 5,81 | 00:00:00 | | 2007-12-28 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2007-12-31 | 5,82 | 2.000 | 5,82 | 5,82 | 5,82 | 00:00:00 | | 2008-01-02 | 5,81 | 700 | 5,81 | 5,81 | 5,81 | 00:00:00 | | 2008-01-03 | 5,95 | 45.100 | 5,95 | 5,90 | 5,94 | 00:00:00 | | 2008-01-04 | 6,05 | 53.000 | 6,08 | 6,00 | 6,00 | 00:00:00 | | 2008-01-07 | 6,00 | 23.600 | 6,01 | 6,00 | 6,00 | 00:00:00 | | 2008-01-08 | 6,00 | 1.000 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2008-01-09 | 6,06 | 4.800 | 6,20 | 6,06 | 6,19 | 00:00:00 | | 2008-01-10 | 6,26 | 42.300 | 6,26 | 6,20 | 6,20 | 00:00:00 | | 2008-01-11 | 6,41 | 12.900 | 6,48 | 6,38 | 6,39 | 00:00:00 | | 2008-01-14 | 6,40 | 69.500 | 6,50 | 6,32 | 6,48 | 00:00:00 | | 2008-01-15 | 6,44 | 5.500 | 6,45 | 6,20 | 6,21 | 00:00:00 | | 2008-01-16 | 6,22 | 13.800 | 6,30 | 6,21 | 6,21 | 00:00:00 | | 2008-01-17 | 6,09 | 3.200 | 6,21 | 6,09 | 6,21 | 00:00:00 | | 2008-01-18 | 6,39 | 5.000 | 6,39 | 6,01 | 6,10 | 00:00:00 | | 2008-01-21 | 5,95 | 1.900 | 6,02 | 5,95 | 6,02 | 00:00:00 | | 2008-01-22 | 5,82 | 331.100 | 6,29 | 5,80 | 5,85 | 00:00:00 | | 2008-01-23 | 5,85 | 7.500 | 5,95 | 5,80 | 5,95 | 00:00:00 | | 2008-01-24 | 5,93 | 800 | 5,93 | 5,93 | 5,93 | 00:00:00 | | 2008-01-25 | 5,85 | 6.900 | 6,02 | 5,85 | 6,00 | 00:00:00 | | 2008-01-28 | 5,85 | 1.000 | 5,88 | 5,85 | 5,88 | 00:00:00 | | 2008-01-29 | 5,85 | 25.000 | 5,85 | 5,80 | 5,85 | 00:00:00 | | 2008-01-30 | 5,85 | 100 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2008-01-31 | 5,85 | 7.500 | 5,85 | 5,84 | 5,85 | 00:00:00 | | 2008-02-01 | 5,80 | 17.500 | 5,85 | 5,80 | 5,84 | 00:00:00 | | 2008-02-04 | 5,41 | 11.300 | 5,70 | 5,41 | 5,65 | 00:00:00 | | 2008-02-05 | 5,50 | 43.900 | 5,50 | 5,30 | 5,40 | 00:00:00 | | 2008-02-06 | 5,50 | 300 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2008-02-07 | 5,40 | 525.500 | 5,46 | 5,20 | 5,46 | 00:00:00 | | 2008-02-08 | 5,40 | 2.000 | 5,40 | 5,23 | 5,23 | 00:00:00 | | 2008-02-11 | 5,25 | 5.700 | 5,25 | 5,21 | 5,21 | 00:00:00 | | 2008-02-12 | 5,25 | 400 | 5,48 | 5,25 | 5,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
