|
 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 | | 2009-09-16 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2009-09-17 | 5,20 | 18.000 | 5,29 | 5,19 | 5,29 | 00:00:00 | | 2009-09-18 | 5,28 | 34.800 | 5,28 | 4,90 | 5,01 | 00:00:00 | | 2009-09-21 | 5,30 | 54.300 | 5,30 | 5,28 | 5,30 | 00:00:00 | | 2009-09-22 | 5,30 | 10.800 | 5,31 | 5,25 | 5,25 | 00:00:00 | | 2009-09-23 | 5,30 | 23.700 | 5,35 | 5,30 | 5,30 | 00:00:00 | | 2009-09-24 | 5,15 | 57.200 | 5,30 | 4,90 | 5,30 | 00:00:00 | | 2009-09-25 | 4,90 | 36.500 | 5,19 | 4,89 | 5,19 | 00:00:00 | | 2009-09-28 | 5,05 | 11.800 | 5,05 | 4,91 | 4,91 | 00:00:00 | | 2009-09-29 | 4,90 | 27.700 | 5,00 | 4,88 | 4,95 | 00:00:00 | | 2009-09-30 | 4,91 | 51.300 | 4,95 | 4,80 | 4,89 | 00:00:00 | | 2009-10-01 | 4,89 | 9.400 | 4,90 | 4,89 | 4,89 | 00:00:00 | | 2009-10-02 | 5,02 | 164.900 | 5,15 | 4,85 | 4,91 | 00:00:00 | | 2009-10-05 | 5,05 | 6.000 | 5,15 | 5,05 | 5,14 | 00:00:00 | | 2009-10-06 | 5,30 | 121.000 | 5,35 | 5,15 | 5,15 | 00:00:00 | | 2009-10-07 | 5,22 | 16.900 | 5,30 | 5,20 | 5,21 | 00:00:00 | | 2009-10-08 | 5,45 | 23.400 | 5,58 | 5,44 | 5,44 | 00:00:00 | | 2009-10-09 | 5,50 | 48.400 | 5,72 | 5,46 | 5,51 | 00:00:00 | | 2009-10-13 | 5,85 | 45.700 | 5,85 | 5,60 | 5,60 | 00:00:00 | | 2009-10-14 | 6,00 | 36.700 | 6,00 | 5,80 | 5,85 | 00:00:00 | | 2009-10-15 | 6,05 | 55.600 | 6,20 | 6,00 | 6,14 | 00:00:00 | | 2009-10-16 | 6,15 | 74.900 | 6,15 | 6,05 | 6,05 | 00:00:00 | | 2009-10-19 | 6,15 | 32.500 | 6,20 | 6,12 | 6,15 | 00:00:00 | | 2009-10-20 | 6,15 | 41.200 | 6,26 | 6,15 | 6,20 | 00:00:00 | | 2009-10-21 | 6,16 | 14.300 | 6,30 | 6,16 | 6,26 | 00:00:00 | | 2009-10-22 | 6,30 | 3.100 | 6,30 | 6,20 | 6,20 | 00:00:00 | | 2009-10-23 | 6,30 | 1.900 | 6,30 | 6,25 | 6,25 | 00:00:00 | | 2009-10-26 | 6,39 | 53.100 | 6,44 | 6,29 | 6,30 | 00:00:00 | | 2009-10-27 | 6,25 | 26.500 | 6,30 | 6,16 | 6,21 | 00:00:00 | | 2009-10-28 | 6,17 | 65.300 | 6,25 | 6,04 | 6,16 | 00:00:00 | | 2009-10-29 | 6,29 | 57.700 | 6,35 | 6,15 | 6,15 | 00:00:00 | | 2009-10-30 | 6,25 | 4.200 | 6,34 | 6,25 | 6,34 | 00:00:00 | | 2009-11-02 | 6,34 | 43.400 | 6,40 | 6,21 | 6,21 | 00:00:00 | | 2009-11-03 | 7,00 | 126.700 | 7,39 | 6,40 | 6,40 | 00:00:00 | | 2009-11-04 | 7,01 | 196.400 | 7,01 | 6,68 | 6,76 | 00:00:00 | | 2009-11-05 | 7,00 | 119.400 | 7,05 | 7,00 | 7,05 | 00:00:00 | | 2009-11-06 | 7,00 | 189.400 | 7,03 | 7,00 | 7,00 | 00:00:00 | | 2009-11-09 | 7,00 | 83.500 | 7,01 | 7,00 | 7,01 | 00:00:00 | | 2009-11-10 | 7,00 | 605.300 | 7,01 | 6,93 | 7,01 | 00:00:00 | | 2009-11-11 | 7,05 | 27.400 | 7,05 | 7,00 | 7,00 | 00:00:00 | | 2009-11-12 | 7,05 | 72.200 | 7,15 | 7,00 | 7,14 | 00:00:00 | | 2009-11-13 | 7,05 | 40.200 | 7,05 | 7,00 | 7,00 | 00:00:00 | | 2009-11-16 | 7,00 | 22.800 | 7,09 | 7,00 | 7,05 | 00:00:00 | | 2009-11-17 | 7,00 | 40.000 | 7,10 | 6,98 | 6,99 | 00:00:00 | | 2009-11-18 | 6,90 | 15.200 | 7,00 | 6,80 | 7,00 | 00:00:00 | | 2009-11-19 | 6,70 | 20.900 | 6,95 | 6,60 | 6,95 | 00:00:00 | | 2009-11-20 | 6,80 | 8.100 | 6,80 | 6,70 | 6,70 | 00:00:00 | | 2009-11-23 | 6,27 | 23.900 | 6,74 | 6,25 | 6,74 | 00:00:00 | | 2009-11-24 | 6,35 | 21.000 | 6,49 | 6,35 | 6,44 | 00:00:00 | | 2009-11-25 | 6,45 | 3.300 | 6,59 | 6,43 | 6,59 | 00:00:00 | | 2009-11-26 | 6,55 | 15.300 | 6,55 | 6,49 | 6,49 | 00:00:00 | | 2009-11-27 | 6,58 | 14.800 | 6,58 | 6,50 | 6,50 | 00:00:00 | | 2009-11-30 | 6,52 | 17.900 | 6,52 | 6,50 | 6,50 | 00:00:00 | | 2009-12-01 | 6,56 | 3.200 | 6,69 | 6,56 | 6,69 | 00:00:00 | | 2009-12-02 | 6,70 | 15.000 | 6,74 | 6,60 | 6,74 | 00:00:00 | | 2009-12-03 | 6,74 | 12.700 | 6,75 | 6,70 | 6,74 | 00:00:00 | | 2009-12-04 | 6,42 | 18.200 | 6,88 | 6,42 | 6,88 | 00:00:00 | | 2009-12-07 | 6,30 | 20.500 | 6,43 | 5,91 | 6,43 | 00:00:00 | | 2009-12-08 | 6,30 | 14.000 | 6,74 | 6,06 | 6,30 | 00:00:00 | | 2009-12-09 | 6,23 | 12.700 | 6,24 | 6,15 | 6,16 | 00:00:00 | | 2009-12-10 | 6,25 | 4.200 | 6,30 | 6,25 | 6,29 | 00:00:00 | | 2009-12-11 | 6,25 | 52.600 | 6,43 | 6,25 | 6,25 | 00:00:00 | | 2009-12-14 | 6,44 | 4.900 | 6,49 | 6,35 | 6,49 | 00:00:00 | | 2009-12-15 | 6,40 | 22.100 | 6,45 | 6,36 | 6,40 | 00:00:00 | | 2009-12-16 | 6,36 | 15.600 | 6,51 | 6,30 | 6,31 | 00:00:00 | | 2009-12-17 | 6,37 | 6.300 | 6,41 | 6,36 | 6,36 | 00:00:00 | | 2009-12-18 | 6,74 | 37.000 | 6,87 | 6,36 | 6,49 | 00:00:00 | | 2009-12-21 | 6,65 | 11.100 | 6,65 | 6,48 | 6,49 | 00:00:00 | | 2009-12-22 | 6,71 | 53.200 | 6,97 | 6,70 | 6,93 | 00:00:00 | | 2009-12-23 | 7,00 | 118.100 | 7,05 | 6,91 | 6,94 | 00:00:00 | | 2009-12-24 | 6,96 | 22.700 | 7,04 | 6,95 | 7,04 | 00:00:00 | | 2009-12-29 | 7,00 | 12.500 | 7,19 | 6,97 | 6,97 | 00:00:00 | | 2009-12-30 | 6,90 | 8.100 | 7,00 | 6,90 | 7,00 | 00:00:00 | | 2009-12-31 | 7,00 | 12.200 | 7,00 | 6,85 | 6,90 | 00:00:00 | | 2010-01-04 | 7,19 | 56.800 | 7,31 | 6,67 | 7,10 | 00:00:00 | | 2010-01-05 | 7,16 | 32.900 | 7,16 | 7,10 | 7,15 | 00:00:00 | | 2010-01-06 | 7,06 | 17.000 | 7,15 | 6,91 | 7,00 | 00:00:00 | | 2010-01-07 | 7,12 | 5.900 | 7,15 | 7,12 | 7,15 | 00:00:00 | | 2010-01-08 | 7,10 | 72.200 | 7,20 | 7,00 | 7,10 | 00:00:00 | | 2010-01-11 | 7,25 | 23.000 | 7,41 | 7,20 | 7,41 | 00:00:00 | | 2010-01-12 | 7,68 | 100.200 | 7,69 | 7,20 | 7,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
