|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-26 | 1,33 | 33.700 | 1,38 | 1,33 | 1,35 | 00:00:00 | | 2005-05-27 | 1,43 | 328.400 | 1,49 | 1,33 | 1,33 | 00:00:00 | | 2005-05-30 | 1,44 | 51.200 | 1,45 | 1,37 | 1,39 | 00:00:00 | | 2005-05-31 | 1,50 | 102.000 | 1,50 | 1,39 | 1,43 | 00:00:00 | | 2005-06-01 | 1,44 | 21.200 | 1,55 | 1,44 | 1,50 | 00:00:00 | | 2005-06-02 | 1,44 | 31.600 | 1,48 | 1,43 | 1,45 | 00:00:00 | | 2005-06-03 | 1,47 | 23.000 | 1,47 | 1,44 | 1,45 | 00:00:00 | | 2005-06-06 | 1,45 | 141.800 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2005-06-07 | 1,44 | 27.500 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2005-06-08 | 1,39 | 19.300 | 1,43 | 1,39 | 1,43 | 00:00:00 | | 2005-06-09 | 1,42 | 21.500 | 1,43 | 1,36 | 1,42 | 00:00:00 | | 2005-06-10 | 1,42 | 17.100 | 1,42 | 1,35 | 1,40 | 00:00:00 | | 2005-06-13 | 1,39 | 15.600 | 1,44 | 1,39 | 1,39 | 00:00:00 | | 2005-06-14 | 1,39 | 31.000 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2005-06-15 | 1,40 | 37.700 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2005-06-16 | 1,36 | 38.000 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2005-06-17 | 1,40 | 252.900 | 1,42 | 1,36 | 1,37 | 00:00:00 | | 2005-06-20 | 1,41 | 36.700 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2005-06-21 | 1,39 | 41.900 | 1,41 | 1,37 | 1,40 | 00:00:00 | | 2005-06-22 | 1,37 | 10.300 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2005-06-23 | 1,37 | 61.900 | 1,41 | 1,37 | 1,40 | 00:00:00 | | 2005-06-24 | 1,35 | 37.800 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2005-06-27 | 1,39 | 76.900 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2005-06-28 | 1,34 | 65.000 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-06-29 | 1,37 | 129.500 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2005-06-30 | 1,39 | 45.500 | 1,39 | 1,32 | 1,32 | 00:00:00 | | 2005-07-04 | 1,33 | 16.600 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2005-07-05 | 1,39 | 72.800 | 1,39 | 1,33 | 1,33 | 00:00:00 | | 2005-07-06 | 1,39 | 283.800 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2005-07-07 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2005-07-08 | 1,35 | 27.900 | 1,40 | 1,35 | 1,38 | 00:00:00 | | 2005-07-11 | 1,39 | 36.600 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2005-07-12 | 1,36 | 11.100 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2005-07-13 | 1,36 | 62.500 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2005-07-14 | 1,35 | 63.000 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2005-07-15 | 1,35 | 7.300 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2005-07-18 | 1,35 | 160.400 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2005-07-19 | 1,31 | 27.000 | 1,36 | 1,31 | 1,31 | 00:00:00 | | 2005-07-20 | 1,36 | 514.500 | 1,36 | 1,32 | 1,35 | 00:00:00 | | 2005-07-21 | 1,36 | 8.000 | 1,37 | 1,33 | 1,33 | 00:00:00 | | 2005-07-22 | 1,35 | 32.000 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-07-25 | 1,32 | 12.700 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2005-07-26 | 1,35 | 643.200 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-07-27 | 1,35 | 38.300 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2005-07-28 | 1,35 | 10.700 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-07-29 | 1,37 | 11.400 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2005-08-02 | 1,39 | 13.700 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2005-08-03 | 1,39 | 55.300 | 1,39 | 1,33 | 1,35 | 00:00:00 | | 2005-08-04 | 1,35 | 109.900 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2005-08-05 | 1,35 | 10.100 | 1,40 | 1,35 | 1,39 | 00:00:00 | | 2005-08-08 | 1,35 | 180.400 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2005-08-09 | 1,35 | 8.500 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2005-08-10 | 1,39 | 26.100 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2005-08-11 | 1,38 | 420.800 | 1,43 | 1,37 | 1,40 | 00:00:00 | | 2005-08-12 | 1,38 | 15.500 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2005-08-15 | 1,38 | 506.900 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2005-08-16 | 1,45 | 306.200 | 1,48 | 1,38 | 1,39 | 00:00:00 | | 2005-08-17 | 1,42 | 322.200 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2005-08-18 | 1,41 | 69.300 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2005-08-19 | 1,40 | 32.500 | 1,41 | 1,38 | 1,41 | 00:00:00 | | 2005-08-22 | 1,43 | 15.500 | 1,43 | 1,37 | 1,40 | 00:00:00 | | 2005-08-23 | 1,43 | 20.200 | 1,43 | 1,39 | 1,42 | 00:00:00 | | 2005-08-24 | 1,59 | 1.510.200 | 1,59 | 1,43 | 1,43 | 00:00:00 | | 2005-08-25 | 1,57 | 2.070.900 | 1,57 | 1,52 | 1,57 | 00:00:00 | | 2005-08-26 | 1,59 | 326.900 | 1,59 | 1,56 | 1,56 | 00:00:00 | | 2005-08-29 | 1,55 | 45.500 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2005-08-30 | 1,46 | 58.900 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2005-08-31 | 1,49 | 20.400 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2005-09-01 | 1,62 | 833.600 | 1,66 | 1,46 | 1,46 | 00:00:00 | | 2005-09-02 | 1,60 | 98.300 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2005-09-06 | 1,63 | 40.900 | 1,68 | 1,63 | 1,64 | 00:00:00 | | 2005-09-07 | 1,62 | 9.800 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2005-09-08 | 1,63 | 157.000 | 1,64 | 1,61 | 1,63 | 00:00:00 | | 2005-09-09 | 1,67 | 73.800 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2005-09-12 | 1,63 | 123.700 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2005-09-13 | 1,65 | 66.900 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2005-09-14 | 1,64 | 77.800 | 1,68 | 1,62 | 1,67 | 00:00:00 | | 2005-09-15 | 1,71 | 100.300 | 1,73 | 1,65 | 1,65 | 00:00:00 | | 2005-09-16 | 1,68 | 403.900 | 1,78 | 1,67 | 1,70 | 00:00:00 | | 2005-09-19 | 1,75 | 160.000 | 1,80 | 1,72 | 1,75 | 00:00:00 | | 2005-09-20 | 1,85 | 610.800 | 1,85 | 1,72 | 1,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
