|
 SEMAFO J - [Ticker: SMF.TO] |     | | Última Transacción | 2,520 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,090 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,520 | Mínimo | 2,410 | | Volumen | 475.084 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,300 x 0 - 3,310 x 0 | Yield | | | Cierre Anterior | 2,430 | PER | 0,00% | | Apertura | 2,430 | 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 SMF.TO desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-27 | 0,95 | 32.900 | 0,97 | 0,94 | 0,97 | 00:00:00 | | 2003-10-28 | 0,95 | 85.400 | 0,95 | 0,93 | 0,94 | 00:00:00 | | 2003-10-29 | 0,94 | 48.200 | 0,95 | 0,94 | 0,94 | 00:00:00 | | 2003-10-30 | 0,95 | 79.500 | 0,95 | 0,93 | 0,95 | 00:00:00 | | 2003-10-31 | 0,94 | 74.200 | 0,94 | 0,90 | 0,92 | 00:00:00 | | 2003-11-03 | 0,95 | 187.700 | 0,95 | 0,89 | 0,90 | 00:00:00 | | 2003-11-04 | 0,91 | 77.200 | 0,95 | 0,90 | 0,95 | 00:00:00 | | 2003-11-05 | 0,93 | 31.400 | 0,94 | 0,91 | 0,91 | 00:00:00 | | 2003-11-06 | 0,90 | 73.600 | 0,94 | 0,90 | 0,90 | 00:00:00 | | 2003-11-07 | 0,90 | 65.000 | 0,90 | 0,89 | 0,90 | 00:00:00 | | 2003-11-10 | 0,93 | 40.500 | 0,93 | 0,90 | 0,91 | 00:00:00 | | 2003-11-11 | 0,86 | 129.400 | 0,90 | 0,86 | 0,90 | 00:00:00 | | 2003-11-12 | 0,92 | 124.400 | 0,92 | 0,89 | 0,89 | 00:00:00 | | 2003-11-13 | 0,89 | 54.700 | 0,90 | 0,89 | 0,90 | 00:00:00 | | 2003-11-14 | 0,93 | 34.700 | 0,93 | 0,90 | 0,90 | 00:00:00 | | 2003-11-17 | 0,99 | 169.900 | 0,99 | 0,95 | 0,96 | 00:00:00 | | 2003-11-18 | 1,15 | 686.300 | 1,16 | 0,97 | 0,98 | 00:00:00 | | 2003-11-19 | 1,10 | 401.600 | 1,16 | 1,06 | 1,13 | 00:00:00 | | 2003-11-20 | 1,05 | 69.500 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2003-11-21 | 1,02 | 63.000 | 1,08 | 1,02 | 1,06 | 00:00:00 | | 2003-11-24 | 0,93 | 104.700 | 1,01 | 0,92 | 1,01 | 00:00:00 | | 2003-11-25 | 0,97 | 167.400 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2003-11-26 | 1,07 | 486.400 | 1,10 | 0,98 | 0,99 | 00:00:00 | | 2003-11-27 | 1,13 | 62.400 | 1,15 | 1,07 | 1,09 | 00:00:00 | | 2003-11-28 | 1,16 | 117.900 | 1,16 | 1,10 | 1,12 | 00:00:00 | | 2003-12-01 | 1,24 | 178.300 | 1,25 | 1,17 | 1,19 | 00:00:00 | | 2003-12-02 | 1,17 | 164.400 | 1,24 | 1,13 | 1,24 | 00:00:00 | | 2003-12-03 | 1,11 | 140.200 | 1,16 | 1,11 | 1,16 | 00:00:00 | | 2003-12-04 | 1,10 | 71.000 | 1,16 | 1,10 | 1,11 | 00:00:00 | | 2003-12-05 | 1,14 | 52.300 | 1,14 | 1,09 | 1,09 | 00:00:00 | | 2003-12-08 | 1,22 | 310.900 | 1,22 | 1,14 | 1,15 | 00:00:00 | | 2003-12-09 | 1,20 | 160.100 | 1,29 | 1,19 | 1,23 | 00:00:00 | | 2003-12-10 | 1,12 | 193.200 | 1,22 | 1,10 | 1,20 | 00:00:00 | | 2003-12-11 | 1,10 | 334.100 | 1,18 | 1,10 | 1,14 | 00:00:00 | | 2003-12-12 | 1,12 | 19.400 | 1,17 | 1,10 | 1,10 | 00:00:00 | | 2003-12-15 | 1,18 | 63.200 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2003-12-16 | 1,09 | 44.200 | 1,17 | 1,09 | 1,17 | 00:00:00 | | 2003-12-17 | 1,09 | 32.400 | 1,15 | 1,05 | 1,10 | 00:00:00 | | 2003-12-18 | 1,12 | 53.500 | 1,12 | 1,05 | 1,10 | 00:00:00 | | 2003-12-19 | 1,07 | 25.200 | 1,12 | 1,03 | 1,12 | 00:00:00 | | 2003-12-22 | 1,05 | 35.900 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2003-12-23 | 1,05 | 4.200 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2003-12-24 | 1,09 | 32.000 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2003-12-26 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2003-12-29 | 1,15 | 45.200 | 1,15 | 1,11 | 1,14 | 00:00:00 | | 2003-12-30 | 1,12 | 16.900 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2003-12-31 | 1,11 | 10.000 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2004-01-02 | 1,10 | 1.600 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-01-05 | 1,18 | 73.400 | 1,18 | 1,12 | 1,14 | 00:00:00 | | 2004-01-06 | 1,13 | 65.600 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2004-01-07 | 1,16 | 56.800 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2004-01-08 | 1,19 | 67.900 | 1,21 | 1,13 | 1,13 | 00:00:00 | | 2004-01-09 | 1,16 | 78.200 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2004-01-12 | 1,19 | 16.100 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2004-01-13 | 1,15 | 10.300 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-01-14 | 1,07 | 70.000 | 1,19 | 1,07 | 1,19 | 00:00:00 | | 2004-01-15 | 1,08 | 34.000 | 1,08 | 1,04 | 1,08 | 00:00:00 | | 2004-01-16 | 1,03 | 29.800 | 1,09 | 1,03 | 1,05 | 00:00:00 | | 2004-01-19 | 0,96 | 175.700 | 1,03 | 0,95 | 1,03 | 00:00:00 | | 2004-01-20 | 0,98 | 48.300 | 1,01 | 0,96 | 0,99 | 00:00:00 | | 2004-01-21 | 0,94 | 115.500 | 1,00 | 0,93 | 0,99 | 00:00:00 | | 2004-01-22 | 0,98 | 8.400 | 0,98 | 0,95 | 0,95 | 00:00:00 | | 2004-01-23 | 0,97 | 28.300 | 0,97 | 0,95 | 0,97 | 00:00:00 | | 2004-01-26 | 1,00 | 85.700 | 1,00 | 0,96 | 0,96 | 00:00:00 | | 2004-01-27 | 1,08 | 23.900 | 1,08 | 1,04 | 1,05 | 00:00:00 | | 2004-01-28 | 1,01 | 20.500 | 1,08 | 1,00 | 1,02 | 00:00:00 | | 2004-01-29 | 0,97 | 98.100 | 1,02 | 0,97 | 1,00 | 00:00:00 | | 2004-01-30 | 0,97 | 141.400 | 0,98 | 0,95 | 0,97 | 00:00:00 | | 2004-02-02 | 0,97 | 117.900 | 1,04 | 0,97 | 0,98 | 00:00:00 | | 2004-02-03 | 0,97 | 1.500 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2004-02-04 | 0,97 | 20.700 | 1,00 | 0,97 | 0,97 | 00:00:00 | | 2004-02-05 | 0,98 | 4.100 | 0,98 | 0,97 | 0,97 | 00:00:00 | | 2004-02-06 | 1,01 | 20.900 | 1,05 | 0,98 | 0,99 | 00:00:00 | | 2004-02-09 | 1,00 | 31.800 | 1,05 | 0,98 | 0,98 | 00:00:00 | | 2004-02-10 | 1,03 | 74.100 | 1,03 | 0,98 | 1,00 | 00:00:00 | | 2004-02-11 | 1,00 | 53.700 | 1,02 | 0,98 | 0,99 | 00:00:00 | | 2004-02-12 | 1,03 | 21.600 | 1,04 | 1,00 | 1,00 | 00:00:00 | | 2004-02-13 | 1,00 | 16.300 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2004-02-16 | 1,00 | 35.600 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-02-17 | 1,00 | 52.400 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2004-02-18 | 1,00 | 12.500 | 1,02 | 1,00 | 1,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
