|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-20 | 1,85 | 610.800 | 1,85 | 1,72 | 1,77 | 00:00:00 | | 2005-09-21 | 1,89 | 152.900 | 1,89 | 1,82 | 1,89 | 00:00:00 | | 2005-09-22 | 1,90 | 77.400 | 1,97 | 1,81 | 1,90 | 00:00:00 | | 2005-09-23 | 1,85 | 107.100 | 1,88 | 1,76 | 1,87 | 00:00:00 | | 2005-09-26 | 1,80 | 48.500 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2005-09-27 | 1,80 | 44.100 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2005-09-28 | 1,80 | 397.000 | 1,87 | 1,80 | 1,87 | 00:00:00 | | 2005-09-29 | 1,90 | 238.300 | 1,94 | 1,85 | 1,89 | 00:00:00 | | 2005-09-30 | 1,85 | 36.000 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2005-10-03 | 1,77 | 47.600 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2005-10-04 | 1,79 | 27.000 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2005-10-05 | 1,75 | 141.400 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2005-10-06 | 1,75 | 218.700 | 1,78 | 1,74 | 1,77 | 00:00:00 | | 2005-10-07 | 1,73 | 13.200 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2005-10-11 | 1,78 | 173.300 | 1,79 | 1,75 | 1,77 | 00:00:00 | | 2005-10-12 | 1,79 | 188.700 | 1,83 | 1,78 | 1,80 | 00:00:00 | | 2005-10-13 | 1,80 | 80.800 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2005-10-14 | 1,74 | 98.600 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2005-10-17 | 1,78 | 146.600 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2005-10-18 | 1,77 | 114.300 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2005-10-19 | 1,70 | 125.800 | 1,76 | 1,60 | 1,76 | 00:00:00 | | 2005-10-20 | 1,70 | 27.000 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2005-10-21 | 1,70 | 41.500 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2005-10-24 | 1,66 | 101.500 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2005-10-25 | 1,68 | 88.000 | 1,70 | 1,65 | 1,67 | 00:00:00 | | 2005-10-26 | 1,56 | 164.400 | 1,68 | 1,51 | 1,66 | 00:00:00 | | 2005-10-27 | 1,62 | 544.300 | 1,62 | 1,54 | 1,58 | 00:00:00 | | 2005-10-28 | 1,60 | 65.700 | 1,68 | 1,55 | 1,56 | 00:00:00 | | 2005-10-31 | 1,50 | 405.900 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2005-11-01 | 1,53 | 141.500 | 1,55 | 1,48 | 1,50 | 00:00:00 | | 2005-11-02 | 1,58 | 68.400 | 1,58 | 1,51 | 1,53 | 00:00:00 | | 2005-11-03 | 1,61 | 308.900 | 1,70 | 1,56 | 1,58 | 00:00:00 | | 2005-11-04 | 1,62 | 153.400 | 1,62 | 1,57 | 1,61 | 00:00:00 | | 2005-11-07 | 1,60 | 149.500 | 1,64 | 1,58 | 1,63 | 00:00:00 | | 2005-11-08 | 1,60 | 72.300 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2005-11-09 | 1,60 | 155.400 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2005-11-10 | 1,62 | 666.200 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2005-11-11 | 1,61 | 548.000 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2005-11-14 | 1,64 | 174.200 | 1,64 | 1,59 | 1,62 | 00:00:00 | | 2005-11-15 | 1,70 | 137.900 | 1,72 | 1,62 | 1,62 | 00:00:00 | | 2005-11-16 | 1,70 | 153.300 | 1,77 | 1,68 | 1,77 | 00:00:00 | | 2005-11-17 | 1,68 | 155.500 | 1,74 | 1,64 | 1,74 | 00:00:00 | | 2005-11-18 | 1,65 | 5.200 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2005-11-21 | 1,70 | 84.900 | 1,72 | 1,60 | 1,70 | 00:00:00 | | 2005-11-22 | 1,72 | 135.800 | 1,73 | 1,70 | 1,70 | 00:00:00 | | 2005-11-23 | 1,70 | 103.100 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2005-11-24 | 1,74 | 23.000 | 1,75 | 1,70 | 1,73 | 00:00:00 | | 2005-11-25 | 1,80 | 99.800 | 1,83 | 1,74 | 1,74 | 00:00:00 | | 2005-11-28 | 1,60 | 1.119.200 | 1,77 | 1,50 | 1,77 | 00:00:00 | | 2005-11-29 | 1,58 | 1.147.000 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2005-11-30 | 1,60 | 466.800 | 1,69 | 1,55 | 1,57 | 00:00:00 | | 2005-12-01 | 1,59 | 299.900 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2005-12-02 | 1,62 | 281.700 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2005-12-05 | 1,65 | 567.100 | 1,70 | 1,62 | 1,65 | 00:00:00 | | 2005-12-06 | 1,73 | 487.800 | 1,74 | 1,65 | 1,68 | 00:00:00 | | 2005-12-07 | 1,82 | 436.800 | 1,85 | 1,75 | 1,76 | 00:00:00 | | 2005-12-08 | 1,87 | 212.400 | 1,88 | 1,83 | 1,85 | 00:00:00 | | 2005-12-09 | 1,80 | 1.196.100 | 1,93 | 1,75 | 1,88 | 00:00:00 | | 2005-12-12 | 1,76 | 1.097.100 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2005-12-13 | 1,75 | 2.105.300 | 1,80 | 1,71 | 1,80 | 00:00:00 | | 2005-12-14 | 1,72 | 285.100 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2005-12-15 | 1,68 | 133.500 | 1,75 | 1,68 | 1,75 | 00:00:00 | | 2005-12-16 | 1,72 | 113.500 | 1,74 | 1,71 | 1,73 | 00:00:00 | | 2005-12-19 | 1,79 | 532.400 | 1,79 | 1,70 | 1,74 | 00:00:00 | | 2005-12-20 | 1,70 | 517.300 | 1,79 | 1,69 | 1,79 | 00:00:00 | | 2005-12-21 | 1,74 | 625.400 | 1,77 | 1,70 | 1,70 | 00:00:00 | | 2005-12-22 | 1,76 | 256.100 | 1,77 | 1,70 | 1,75 | 00:00:00 | | 2005-12-23 | 1,83 | 1.855.200 | 1,84 | 1,74 | 1,76 | 00:00:00 | | 2005-12-28 | 1,87 | 205.800 | 1,90 | 1,83 | 1,83 | 00:00:00 | | 2005-12-29 | 1,94 | 347.500 | 1,94 | 1,85 | 1,90 | 00:00:00 | | 2005-12-30 | 1,98 | 180.900 | 1,98 | 1,94 | 1,94 | 00:00:00 | | 2006-01-03 | 1,99 | 674.300 | 2,00 | 1,94 | 1,99 | 00:00:00 | | 2006-01-04 | 1,95 | 393.400 | 1,99 | 1,89 | 1,99 | 00:00:00 | | 2006-01-05 | 1,88 | 536.100 | 1,94 | 1,85 | 1,93 | 00:00:00 | | 2006-01-06 | 1,95 | 1.171.800 | 1,98 | 1,93 | 1,93 | 00:00:00 | | 2006-01-09 | 1,92 | 347.200 | 1,97 | 1,90 | 1,97 | 00:00:00 | | 2006-01-10 | 1,95 | 662.800 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2006-01-11 | 1,95 | 644.500 | 1,95 | 1,91 | 1,94 | 00:00:00 | | 2006-01-12 | 1,95 | 199.100 | 1,95 | 1,92 | 1,94 | 00:00:00 | | 2006-01-13 | 2,03 | 1.073.700 | 2,03 | 1,93 | 1,95 | 00:00:00 | | 2006-01-16 | 2,06 | 863.000 | 2,11 | 2,05 | 2,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
