|
 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 | | 2010-01-12 | 7,68 | 100.200 | 7,69 | 7,20 | 7,25 | 00:00:00 | | 2010-01-13 | 8,15 | 132.300 | 8,15 | 7,70 | 7,70 | 00:00:00 | | 2010-01-14 | 8,26 | 1.016.500 | 8,37 | 8,15 | 8,15 | 00:00:00 | | 2010-01-15 | 8,50 | 156.000 | 8,50 | 8,30 | 8,30 | 00:00:00 | | 2010-01-18 | 8,74 | 18.100 | 8,75 | 8,54 | 8,72 | 00:00:00 | | 2010-01-19 | 8,69 | 28.400 | 8,75 | 8,69 | 8,75 | 00:00:00 | | 2010-01-20 | 8,33 | 6.400 | 8,50 | 8,31 | 8,50 | 00:00:00 | | 2010-01-21 | 8,35 | 15.600 | 8,35 | 8,24 | 8,30 | 00:00:00 | | 2010-01-22 | 8,35 | 28.800 | 8,40 | 8,25 | 8,25 | 00:00:00 | | 2010-01-25 | 8,49 | 11.800 | 8,54 | 8,35 | 8,54 | 00:00:00 | | 2010-01-26 | 8,46 | 63.600 | 8,50 | 8,33 | 8,40 | 00:00:00 | | 2010-01-27 | 8,35 | 119.500 | 8,42 | 8,25 | 8,36 | 00:00:00 | | 2010-01-28 | 8,25 | 151.600 | 8,30 | 8,25 | 8,30 | 00:00:00 | | 2010-01-29 | 8,16 | 224.700 | 8,29 | 8,15 | 8,25 | 00:00:00 | | 2010-02-01 | 8,25 | 11.400 | 8,30 | 8,09 | 8,25 | 00:00:00 | | 2010-02-02 | 8,25 | 25.800 | 8,29 | 8,00 | 8,01 | 00:00:00 | | 2010-02-03 | 8,10 | 14.800 | 8,15 | 8,10 | 8,15 | 00:00:00 | | 2010-02-04 | 7,80 | 26.700 | 8,25 | 7,80 | 8,15 | 00:00:00 | | 2010-02-05 | 7,77 | 26.100 | 7,89 | 7,71 | 7,71 | 00:00:00 | | 2010-02-08 | 7,76 | 74.100 | 7,84 | 7,72 | 7,72 | 00:00:00 | | 2010-02-09 | 7,84 | 136.500 | 7,84 | 7,62 | 7,72 | 00:00:00 | | 2010-02-10 | 7,98 | 58.200 | 8,00 | 7,80 | 7,90 | 00:00:00 | | 2010-02-11 | 7,99 | 23.500 | 7,99 | 7,85 | 7,98 | 00:00:00 | | 2010-02-12 | 7,97 | 27.200 | 7,99 | 7,80 | 7,81 | 00:00:00 | | 2010-02-16 | 7,92 | 72.800 | 8,15 | 7,92 | 8,00 | 00:00:00 | | 2010-02-17 | 7,99 | 17.800 | 8,09 | 7,81 | 8,00 | 00:00:00 | | 2010-02-18 | 7,85 | 5.700 | 7,86 | 7,81 | 7,81 | 00:00:00 | | 2010-02-19 | 7,85 | 900 | 7,94 | 7,85 | 7,94 | 00:00:00 | | 2010-02-22 | 8,08 | 2.700 | 8,08 | 7,91 | 7,91 | 00:00:00 | | 2010-02-23 | 8,00 | 13.800 | 8,01 | 8,00 | 8,01 | 00:00:00 | | 2010-02-24 | 8,00 | 2.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2010-02-25 | 7,93 | 20.800 | 8,02 | 7,90 | 8,00 | 00:00:00 | | 2010-02-26 | 7,89 | 27.200 | 8,10 | 7,85 | 8,10 | 00:00:00 | | 2010-03-01 | 7,80 | 4.300 | 7,85 | 7,80 | 7,84 | 00:00:00 | | 2010-03-02 | 7,86 | 9.500 | 7,90 | 7,80 | 7,90 | 00:00:00 | | 2010-03-03 | 7,86 | 43.700 | 7,87 | 7,80 | 7,87 | 00:00:00 | | 2010-03-04 | 7,80 | 24.800 | 7,82 | 7,72 | 7,72 | 00:00:00 | | 2010-03-05 | 7,81 | 3.000 | 7,95 | 7,81 | 7,90 | 00:00:00 | | 2010-03-08 | 7,80 | 4.500 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2010-03-09 | 7,80 | 14.900 | 7,80 | 7,75 | 7,75 | 00:00:00 | | 2010-03-10 | 7,64 | 2.000 | 7,70 | 7,58 | 7,70 | 00:00:00 | | 2010-03-11 | 8,00 | 162.500 | 8,00 | 7,39 | 7,60 | 00:00:00 | | 2010-03-12 | 7,89 | 6.000 | 8,00 | 7,68 | 8,00 | 00:00:00 | | 2010-03-15 | 7,70 | 11.600 | 7,75 | 7,56 | 7,70 | 00:00:00 | | 2010-03-16 | 7,90 | 40.900 | 8,10 | 7,46 | 7,46 | 00:00:00 | | 2010-03-17 | 7,84 | 5.600 | 7,84 | 7,67 | 7,80 | 00:00:00 | | 2010-03-18 | 7,64 | 1.000 | 7,70 | 7,64 | 7,70 | 00:00:00 | | 2010-03-19 | 7,78 | 12.300 | 7,79 | 7,26 | 7,79 | 00:00:00 | | 2010-03-22 | 7,57 | 51.500 | 7,79 | 7,42 | 7,49 | 00:00:00 | | 2010-03-23 | 7,87 | 24.500 | 7,87 | 7,64 | 7,78 | 00:00:00 | | 2010-03-24 | 7,87 | 0 | 7,87 | 7,87 | 7,87 | 00:00:00 | | 2010-03-25 | 7,75 | 14.000 | 7,85 | 7,41 | 7,41 | 00:00:00 | | 2010-03-26 | 7,85 | 4.800 | 7,85 | 7,71 | 7,74 | 00:00:00 | | 2010-03-29 | 7,75 | 47.900 | 7,95 | 7,75 | 7,84 | 00:00:00 | | 2010-03-30 | 7,85 | 8.800 | 7,95 | 7,77 | 7,77 | 00:00:00 | | 2010-03-31 | 8,00 | 12.900 | 8,01 | 7,88 | 7,88 | 00:00:00 | | 2010-04-01 | 8,00 | 10.800 | 8,00 | 7,65 | 8,00 | 00:00:00 | | 2010-04-05 | 9,90 | 2.942.100 | 10,00 | 9,67 | 9,67 | 00:00:00 | | 2010-04-06 | 9,97 | 2.713.200 | 9,97 | 9,80 | 9,82 | 00:00:00 | | 2010-04-07 | 10,14 | 1.553.500 | 10,22 | 9,93 | 9,93 | 00:00:00 | | 2010-04-08 | 10,20 | 827.000 | 10,25 | 10,09 | 10,10 | 00:00:00 | | 2010-04-09 | 10,35 | 519.800 | 10,50 | 10,20 | 10,25 | 00:00:00 | | 2010-04-12 | 10,25 | 478.300 | 10,45 | 10,20 | 10,35 | 00:00:00 | | 2010-04-13 | 10,10 | 365.300 | 10,19 | 10,05 | 10,12 | 00:00:00 | | 2010-04-14 | 10,34 | 648.200 | 10,35 | 10,12 | 10,15 | 00:00:00 | | 2010-04-15 | 10,26 | 366.900 | 10,34 | 10,15 | 10,15 | 00:00:00 | | 2010-04-16 | 10,19 | 399.100 | 10,25 | 10,00 | 10,18 | 00:00:00 | | 2010-04-19 | 10,15 | 693.900 | 10,20 | 10,01 | 10,07 | 00:00:00 | | 2010-04-20 | 10,00 | 282.900 | 10,16 | 10,00 | 10,05 | 00:00:00 | | 2010-04-21 | 10,11 | 300.200 | 10,20 | 9,99 | 10,00 | 00:00:00 | | 2010-04-22 | 10,11 | 454.300 | 10,20 | 10,03 | 10,05 | 00:00:00 | | 2010-04-23 | 10,31 | 436.700 | 10,39 | 10,11 | 10,11 | 00:00:00 | | 2010-04-26 | 10,35 | 389.000 | 10,45 | 10,30 | 10,30 | 00:00:00 | | 2010-04-27 | 10,58 | 194.200 | 10,70 | 10,22 | 10,22 | 00:00:00 | | 2010-04-28 | 10,81 | 230.300 | 10,99 | 10,46 | 10,68 | 00:00:00 | | 2010-04-29 | 10,87 | 612.800 | 10,94 | 10,66 | 10,66 | 00:00:00 | | 2010-04-30 | 10,48 | 1.917.100 | 11,25 | 10,41 | 10,95 | 00:00:00 | | 2010-05-03 | 10,39 | 384.200 | 10,68 | 10,25 | 10,51 | 00:00:00 | | 2010-05-04 | 10,80 | 1.590.400 | 11,05 | 10,54 | 10,65 | 00:00:00 | | 2010-05-05 | 10,89 | 421.500 | 11,02 | 10,59 | 10,68 | 00:00:00 | | 2010-05-06 | 11,10 | 1.058.900 | 11,25 | 10,76 | 10,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
