|
 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 | | 2008-06-06 | 5,50 | 136.800 | 5,55 | 5,45 | 5,45 | 00:00:00 | | 2008-06-09 | 5,51 | 61.900 | 5,70 | 5,50 | 5,50 | 00:00:00 | | 2008-06-10 | 5,55 | 27.200 | 5,55 | 5,50 | 5,55 | 00:00:00 | | 2008-06-11 | 5,40 | 32.200 | 5,55 | 5,40 | 5,46 | 00:00:00 | | 2008-06-12 | 5,49 | 2.800 | 5,49 | 5,40 | 5,40 | 00:00:00 | | 2008-06-13 | 5,30 | 5.000 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2008-06-16 | 5,40 | 4.300 | 5,40 | 5,30 | 5,30 | 00:00:00 | | 2008-06-17 | 5,50 | 11.400 | 5,50 | 5,30 | 5,30 | 00:00:00 | | 2008-06-18 | 5,50 | 15.200 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2008-06-19 | 5,50 | 10.000 | 5,50 | 5,46 | 5,50 | 00:00:00 | | 2008-06-20 | 5,43 | 17.500 | 5,49 | 5,43 | 5,45 | 00:00:00 | | 2008-06-23 | 5,41 | 172.300 | 5,50 | 5,40 | 5,43 | 00:00:00 | | 2008-06-24 | 5,44 | 3.800 | 5,45 | 5,40 | 5,43 | 00:00:00 | | 2008-06-25 | 5,41 | 11.900 | 5,55 | 5,41 | 5,55 | 00:00:00 | | 2008-06-26 | 5,42 | 1.400 | 5,42 | 5,42 | 5,42 | 00:00:00 | | 2008-06-27 | 5,40 | 21.000 | 5,55 | 5,40 | 5,41 | 00:00:00 | | 2008-06-30 | 5,55 | 2.300 | 5,55 | 5,40 | 5,40 | 00:00:00 | | 2008-07-02 | 5,40 | 4.800 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2008-07-03 | 5,40 | 56.600 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2008-07-04 | 5,40 | 2.400 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2008-07-07 | 5,34 | 11.300 | 5,34 | 5,30 | 5,31 | 00:00:00 | | 2008-07-08 | 5,30 | 9.400 | 5,31 | 5,30 | 5,31 | 00:00:00 | | 2008-07-09 | 5,20 | 21.900 | 5,30 | 5,10 | 5,30 | 00:00:00 | | 2008-07-10 | 5,20 | 27.900 | 5,23 | 5,20 | 5,23 | 00:00:00 | | 2008-07-11 | 5,10 | 38.200 | 5,11 | 5,10 | 5,11 | 00:00:00 | | 2008-07-14 | 5,92 | 157.600 | 6,20 | 5,25 | 5,25 | 00:00:00 | | 2008-07-15 | 5,95 | 66.500 | 5,95 | 5,89 | 5,89 | 00:00:00 | | 2008-07-16 | 5,98 | 32.800 | 6,05 | 5,81 | 5,94 | 00:00:00 | | 2008-07-17 | 5,98 | 219.800 | 5,98 | 5,90 | 5,91 | 00:00:00 | | 2008-07-18 | 6,11 | 144.500 | 6,11 | 5,91 | 5,91 | 00:00:00 | | 2008-07-21 | 5,98 | 10.700 | 6,15 | 5,98 | 6,15 | 00:00:00 | | 2008-07-22 | 6,00 | 65.500 | 6,15 | 6,00 | 6,15 | 00:00:00 | | 2008-07-23 | 6,14 | 35.100 | 6,14 | 5,98 | 6,00 | 00:00:00 | | 2008-07-24 | 5,95 | 416.100 | 6,14 | 5,95 | 6,14 | 00:00:00 | | 2008-07-25 | 6,05 | 110.200 | 6,05 | 5,91 | 6,00 | 00:00:00 | | 2008-07-28 | 5,95 | 29.300 | 6,10 | 5,91 | 5,95 | 00:00:00 | | 2008-07-29 | 5,95 | 19.800 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2008-07-30 | 6,00 | 15.500 | 6,10 | 5,95 | 5,95 | 00:00:00 | | 2008-07-31 | 6,35 | 213.100 | 6,35 | 5,95 | 6,10 | 00:00:00 | | 2008-08-01 | 6,41 | 19.700 | 6,50 | 6,25 | 6,26 | 00:00:00 | | 2008-08-05 | 6,25 | 9.700 | 6,43 | 6,25 | 6,43 | 00:00:00 | | 2008-08-06 | 6,23 | 1.400 | 6,25 | 6,23 | 6,25 | 00:00:00 | | 2008-08-07 | 6,20 | 5.000 | 6,20 | 6,03 | 6,03 | 00:00:00 | | 2008-08-08 | 6,05 | 76.300 | 6,14 | 5,87 | 6,11 | 00:00:00 | | 2008-08-11 | 5,55 | 173.700 | 6,05 | 5,42 | 6,05 | 00:00:00 | | 2008-08-12 | 6,00 | 12.500 | 6,00 | 5,65 | 5,66 | 00:00:00 | | 2008-08-13 | 5,61 | 10.400 | 6,00 | 5,60 | 5,99 | 00:00:00 | | 2008-08-14 | 5,94 | 7.200 | 5,94 | 5,85 | 5,90 | 00:00:00 | | 2008-08-15 | 5,75 | 2.300 | 5,75 | 5,67 | 5,67 | 00:00:00 | | 2008-08-18 | 5,84 | 28.600 | 5,85 | 5,66 | 5,67 | 00:00:00 | | 2008-08-19 | 5,89 | 39.300 | 6,25 | 5,85 | 5,85 | 00:00:00 | | 2008-08-20 | 6,00 | 37.800 | 6,00 | 5,84 | 5,85 | 00:00:00 | | 2008-08-21 | 6,15 | 9.300 | 6,15 | 6,02 | 6,02 | 00:00:00 | | 2008-08-22 | 6,15 | 9.300 | 6,25 | 5,92 | 6,19 | 00:00:00 | | 2008-08-25 | 6,25 | 7.800 | 6,26 | 6,25 | 6,25 | 00:00:00 | | 2008-08-26 | 6,10 | 15.100 | 6,20 | 6,05 | 6,06 | 00:00:00 | | 2008-08-27 | 5,94 | 40.000 | 6,10 | 5,94 | 6,10 | 00:00:00 | | 2008-08-28 | 6,14 | 2.800 | 6,14 | 5,95 | 5,95 | 00:00:00 | | 2008-08-29 | 6,00 | 3.000 | 6,01 | 6,00 | 6,00 | 00:00:00 | | 2008-09-02 | 6,03 | 10.000 | 6,03 | 5,94 | 6,00 | 00:00:00 | | 2008-09-03 | 5,91 | 1.000 | 5,94 | 5,91 | 5,94 | 00:00:00 | | 2008-09-04 | 5,86 | 5.400 | 5,91 | 5,86 | 5,91 | 00:00:00 | | 2008-09-05 | 5,80 | 13.000 | 5,86 | 5,80 | 5,86 | 00:00:00 | | 2008-09-08 | 5,80 | 22.700 | 6,00 | 5,69 | 5,99 | 00:00:00 | | 2008-09-09 | 5,26 | 20.900 | 5,80 | 5,26 | 5,80 | 00:00:00 | | 2008-09-10 | 5,40 | 9.700 | 5,40 | 5,25 | 5,25 | 00:00:00 | | 2008-09-11 | 5,30 | 7.400 | 5,37 | 5,25 | 5,26 | 00:00:00 | | 2008-09-12 | 5,50 | 4.500 | 5,50 | 5,25 | 5,26 | 00:00:00 | | 2008-09-15 | 5,40 | 2.500 | 5,41 | 5,40 | 5,41 | 00:00:00 | | 2008-09-16 | 5,40 | 2.000 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2008-09-17 | 5,55 | 22.400 | 6,00 | 5,51 | 5,74 | 00:00:00 | | 2008-09-18 | 5,26 | 35.200 | 5,51 | 5,11 | 5,51 | 00:00:00 | | 2008-09-19 | 5,13 | 27.200 | 5,45 | 5,13 | 5,45 | 00:00:00 | | 2008-09-22 | 5,15 | 18.600 | 5,25 | 5,15 | 5,25 | 00:00:00 | | 2008-09-23 | 5,15 | 23.400 | 5,30 | 5,15 | 5,15 | 00:00:00 | | 2008-09-24 | 5,14 | 32.100 | 5,15 | 5,10 | 5,15 | 00:00:00 | | 2008-09-25 | 5,05 | 3.800 | 5,15 | 5,05 | 5,15 | 00:00:00 | | 2008-09-26 | 5,29 | 1.500 | 5,29 | 5,05 | 5,05 | 00:00:00 | | 2008-09-29 | 5,09 | 8.100 | 5,09 | 5,00 | 5,05 | 00:00:00 | | 2008-09-30 | 5,00 | 12.600 | 5,00 | 4,82 | 5,00 | 00:00:00 | | 2008-10-01 | 4,75 | 6.000 | 4,90 | 4,75 | 4,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
