|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-06 | 0,99 | 48.200 | 1,00 | 0,93 | 1,00 | 00:00:00 | | 2004-10-07 | 0,95 | 16.300 | 0,99 | 0,95 | 0,99 | 00:00:00 | | 2004-10-08 | 1,00 | 68.400 | 1,05 | 0,97 | 1,00 | 00:00:00 | | 2004-10-12 | 1,00 | 40.300 | 1,00 | 0,95 | 0,99 | 00:00:00 | | 2004-10-13 | 1,03 | 74.300 | 1,03 | 0,93 | 0,98 | 00:00:00 | | 2004-10-14 | 1,03 | 35.200 | 1,03 | 0,98 | 1,03 | 00:00:00 | | 2004-10-15 | 0,97 | 68.400 | 1,04 | 0,97 | 0,97 | 00:00:00 | | 2004-10-18 | 1,03 | 38.400 | 1,03 | 0,97 | 0,98 | 00:00:00 | | 2004-10-19 | 0,98 | 7.700 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2004-10-20 | 1,00 | 40.300 | 1,03 | 0,93 | 0,93 | 00:00:00 | | 2004-10-21 | 0,95 | 17.400 | 0,99 | 0,95 | 0,99 | 00:00:00 | | 2004-10-22 | 0,95 | 14.200 | 0,99 | 0,95 | 0,95 | 00:00:00 | | 2004-10-25 | 1,00 | 47.400 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2004-10-26 | 1,02 | 39.200 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2004-10-27 | 1,00 | 42.700 | 1,05 | 1,00 | 1,03 | 00:00:00 | | 2004-10-28 | 1,03 | 18.100 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2004-10-29 | 1,12 | 598.700 | 1,12 | 1,00 | 1,00 | 00:00:00 | | 2004-11-01 | 1,06 | 134.100 | 1,06 | 1,00 | 1,05 | 00:00:00 | | 2004-11-02 | 1,10 | 44.900 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2004-11-03 | 1,07 | 18.100 | 1,13 | 1,06 | 1,13 | 00:00:00 | | 2004-11-04 | 1,13 | 60.000 | 1,15 | 1,08 | 1,10 | 00:00:00 | | 2004-11-05 | 1,15 | 223.800 | 1,17 | 1,05 | 1,06 | 00:00:00 | | 2004-11-08 | 1,20 | 683.500 | 1,32 | 1,15 | 1,15 | 00:00:00 | | 2004-11-09 | 1,30 | 270.000 | 1,31 | 1,15 | 1,20 | 00:00:00 | | 2004-11-10 | 1,30 | 103.300 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2004-11-11 | 1,26 | 59.900 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2004-11-12 | 1,25 | 64.100 | 1,31 | 1,25 | 1,26 | 00:00:00 | | 2004-11-15 | 1,20 | 262.300 | 1,25 | 1,18 | 1,25 | 00:00:00 | | 2004-11-16 | 1,25 | 1.570.900 | 1,26 | 1,15 | 1,16 | 00:00:00 | | 2004-11-17 | 1,21 | 25.800 | 1,28 | 1,21 | 1,28 | 00:00:00 | | 2004-11-18 | 1,21 | 21.700 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2004-11-19 | 1,17 | 393.100 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2004-11-22 | 1,18 | 42.400 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2004-11-23 | 1,15 | 62.300 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2004-11-24 | 1,17 | 5.500 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2004-11-25 | 1,19 | 16.400 | 1,19 | 1,15 | 1,16 | 00:00:00 | | 2004-11-26 | 1,14 | 19.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2004-11-29 | 1,20 | 98.000 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2004-11-30 | 1,17 | 112.600 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2004-12-01 | 1,14 | 25.100 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2004-12-02 | 1,15 | 215.300 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2004-12-03 | 1,15 | 34.600 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-12-06 | 1,15 | 12.900 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-12-07 | 1,15 | 64.400 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-12-08 | 1,10 | 48.800 | 1,10 | 0,95 | 1,10 | 00:00:00 | | 2004-12-09 | 1,08 | 35.400 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2004-12-10 | 1,05 | 31.700 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2004-12-13 | 1,05 | 5.200 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-12-14 | 1,00 | 15.600 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2004-12-15 | 1,05 | 22.900 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2004-12-16 | 1,06 | 58.700 | 1,09 | 1,04 | 1,04 | 00:00:00 | | 2004-12-17 | 1,06 | 32.900 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2004-12-20 | 1,12 | 29.900 | 1,15 | 1,05 | 1,08 | 00:00:00 | | 2004-12-21 | 1,25 | 118.600 | 1,25 | 1,14 | 1,20 | 00:00:00 | | 2004-12-22 | 1,25 | 132.400 | 1,30 | 1,24 | 1,25 | 00:00:00 | | 2004-12-23 | 1,20 | 182.700 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2004-12-24 | 1,16 | 10.000 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2004-12-29 | 1,17 | 11.300 | 1,25 | 1,17 | 1,20 | 00:00:00 | | 2004-12-30 | 1,25 | 128.600 | 1,25 | 1,13 | 1,15 | 00:00:00 | | 2004-12-31 | 1,20 | 57.100 | 1,24 | 1,20 | 1,21 | 00:00:00 | | 2005-01-04 | 1,15 | 96.400 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2005-01-05 | 1,19 | 14.000 | 1,19 | 1,15 | 1,18 | 00:00:00 | | 2005-01-06 | 1,15 | 55.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2005-01-07 | 1,15 | 9.000 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-01-10 | 1,15 | 75.500 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-01-11 | 1,15 | 5.100 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2005-01-12 | 1,15 | 24.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2005-01-13 | 1,15 | 15.200 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2005-01-14 | 1,08 | 54.500 | 1,13 | 1,08 | 1,13 | 00:00:00 | | 2005-01-17 | 1,15 | 154.100 | 1,15 | 1,05 | 1,05 | 00:00:00 | | 2005-01-18 | 1,15 | 24.000 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2005-01-19 | 1,16 | 95.700 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2005-01-20 | 1,28 | 3.088.200 | 1,29 | 1,16 | 1,17 | 00:00:00 | | 2005-01-21 | 1,25 | 40.100 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2005-01-24 | 1,22 | 19.600 | 1,27 | 1,22 | 1,27 | 00:00:00 | | 2005-01-25 | 1,22 | 184.400 | 1,28 | 1,18 | 1,23 | 00:00:00 | | 2005-01-26 | 1,16 | 34.500 | 1,22 | 1,15 | 1,22 | 00:00:00 | | 2005-01-27 | 1,25 | 266.200 | 1,28 | 1,15 | 1,16 | 00:00:00 | | 2005-01-28 | 1,22 | 41.900 | 1,25 | 1,17 | 1,25 | 00:00:00 | | 2005-01-31 | 1,15 | 31.400 | 1,23 | 1,14 | 1,23 | 00:00:00 | | 2005-02-01 | 1,13 | 11.200 | 1,15 | 1,13 | 1,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
