|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 3,42 | 527.300 | 3,48 | 3,33 | 3,37 | 00:00:00 | | 2013-01-18 | 3,32 | 340.400 | 3,46 | 3,31 | 3,41 | 00:00:00 | | 2013-01-21 | 3,33 | 84.600 | 3,35 | 3,31 | 3,34 | 00:00:00 | | 2013-01-22 | 3,43 | 674.800 | 3,47 | 3,34 | 3,34 | 00:00:00 | | 2013-01-23 | 3,27 | 893.000 | 3,41 | 3,27 | 3,40 | 00:00:00 | | 2013-01-24 | 3,15 | 612.300 | 3,33 | 3,15 | 3,26 | 00:00:00 | | 2013-01-25 | 3,13 | 1.318.000 | 3,27 | 3,07 | 3,20 | 00:00:00 | | 2013-01-28 | 3,21 | 712.100 | 3,24 | 3,10 | 3,12 | 00:00:00 | | 2013-01-29 | 3,01 | 1.282.500 | 3,24 | 2,99 | 3,24 | 00:00:00 | | 2013-01-30 | 3,01 | 597.700 | 3,10 | 2,98 | 3,08 | 00:00:00 | | 2013-01-31 | 2,79 | 1.935.500 | 3,00 | 2,77 | 2,99 | 00:00:00 | | 2013-02-01 | 2,92 | 1.370.500 | 2,96 | 2,84 | 2,87 | 00:00:00 | | 2013-02-04 | 2,90 | 489.700 | 2,98 | 2,88 | 2,92 | 00:00:00 | | 2013-02-05 | 2,89 | 488.100 | 2,99 | 2,87 | 2,91 | 00:00:00 | | 2013-02-06 | 2,86 | 299.400 | 2,93 | 2,84 | 2,92 | 00:00:00 | | 2013-02-07 | 2,83 | 905.800 | 2,91 | 2,82 | 2,83 | 00:00:00 | | 2013-02-08 | 2,85 | 342.100 | 2,88 | 2,83 | 2,84 | 00:00:00 | | 2013-02-11 | 2,65 | 2.020.400 | 2,86 | 2,65 | 2,86 | 00:00:00 | | 2013-02-12 | 2,58 | 1.898.600 | 2,72 | 2,58 | 2,67 | 00:00:00 | | 2013-02-13 | 2,59 | 1.190.900 | 2,66 | 2,59 | 2,63 | 00:00:00 | | 2013-02-14 | 2,60 | 2.069.100 | 2,62 | 2,57 | 2,60 | 00:00:00 | | 2013-02-15 | 2,31 | 1.910.700 | 2,59 | 2,21 | 2,56 | 00:00:00 | | 2013-02-19 | 2,37 | 1.300.400 | 2,43 | 2,33 | 2,37 | 00:00:00 | | 2013-02-20 | 2,33 | 1.268.900 | 2,47 | 2,27 | 2,43 | 00:00:00 | | 2013-02-21 | 2,48 | 2.129.700 | 2,57 | 2,45 | 2,50 | 00:00:00 | | 2013-02-22 | 2,80 | 3.507.800 | 2,85 | 2,49 | 2,54 | 00:00:00 | | 2013-02-25 | 2,87 | 1.152.900 | 2,88 | 2,80 | 2,87 | 00:00:00 | | 2013-02-26 | 2,94 | 2.140.000 | 3,03 | 2,81 | 2,86 | 00:00:00 | | 2013-02-27 | 2,87 | 1.079.200 | 3,00 | 2,81 | 3,00 | 00:00:00 | | 2013-02-28 | 2,84 | 986.800 | 2,89 | 2,82 | 2,88 | 00:00:00 | | 2013-03-01 | 2,76 | 712.300 | 2,89 | 2,67 | 2,89 | 00:00:00 | | 2013-03-04 | 2,66 | 1.679.400 | 2,76 | 2,62 | 2,72 | 00:00:00 | | 2013-03-05 | 2,57 | 953.200 | 2,73 | 2,54 | 2,70 | 00:00:00 | | 2013-03-06 | 2,63 | 2.970.300 | 2,63 | 2,44 | 2,53 | 00:00:00 | | 2013-03-07 | 2,48 | 2.220.400 | 2,68 | 2,45 | 2,65 | 00:00:00 | | 2013-03-08 | 2,62 | 3.585.000 | 2,65 | 2,42 | 2,45 | 00:00:00 | | 2013-03-11 | 2,54 | 719.300 | 2,64 | 2,52 | 2,64 | 00:00:00 | | 2013-03-12 | 2,34 | 3.063.500 | 2,59 | 2,23 | 2,56 | 00:00:00 | | 2013-03-13 | 2,37 | 2.038.400 | 2,46 | 2,34 | 2,45 | 00:00:00 | | 2013-03-14 | 2,46 | 1.221.900 | 2,48 | 2,37 | 2,37 | 00:00:00 | | 2013-03-15 | 2,50 | 1.497.800 | 2,53 | 2,43 | 2,48 | 00:00:00 | | 2013-03-18 | 2,59 | 1.296.600 | 2,62 | 2,53 | 2,53 | 00:00:00 | | 2013-03-19 | 2,59 | 756.800 | 2,64 | 2,53 | 2,60 | 00:00:00 | | 2013-03-20 | 2,61 | 1.229.000 | 2,64 | 2,55 | 2,57 | 00:00:00 | | 2013-03-21 | 2,68 | 1.957.800 | 2,73 | 2,52 | 2,56 | 00:00:00 | | 2013-03-22 | 2,75 | 1.170.700 | 2,83 | 2,71 | 2,73 | 00:00:00 | | 2013-03-25 | 2,67 | 2.245.900 | 2,73 | 2,58 | 2,73 | 00:00:00 | | 2013-03-26 | 2,61 | 593.100 | 2,68 | 2,60 | 2,68 | 00:00:00 | | 2013-03-27 | 2,63 | 245.600 | 2,67 | 2,60 | 2,60 | 00:00:00 | | 2013-03-28 | 2,54 | 357.800 | 2,65 | 2,54 | 2,60 | 00:00:00 | | 2013-04-01 | 2,54 | 657.900 | 2,63 | 2,52 | 2,60 | 00:00:00 | | 2013-04-02 | 2,36 | 1.439.400 | 2,54 | 2,33 | 2,50 | 00:00:00 | | 2013-04-03 | 2,22 | 990.400 | 2,40 | 2,21 | 2,37 | 00:00:00 | | 2013-04-04 | 2,23 | 2.674.000 | 2,27 | 2,18 | 2,25 | 00:00:00 | | 2013-04-05 | 2,34 | 1.307.400 | 2,37 | 2,22 | 2,26 | 00:00:00 | | 2013-04-08 | 2,28 | 532.200 | 2,34 | 2,25 | 2,28 | 00:00:00 | | 2013-04-09 | 2,40 | 1.448.900 | 2,41 | 2,28 | 2,30 | 00:00:00 | | 2013-04-10 | 2,25 | 1.081.400 | 2,40 | 2,23 | 2,36 | 00:00:00 | | 2013-04-11 | 2,17 | 1.114.900 | 2,31 | 2,13 | 2,27 | 00:00:00 | | 2013-04-12 | 2,00 | 1.799.400 | 2,12 | 1,98 | 2,10 | 00:00:00 | | 2013-04-15 | 1,76 | 5.957.800 | 1,87 | 1,74 | 1,81 | 00:00:00 | | 2013-04-16 | 1,72 | 2.366.200 | 1,95 | 1,66 | 1,95 | 00:00:00 | | 2013-04-17 | 1,49 | 4.053.700 | 1,71 | 1,45 | 1,71 | 00:00:00 | | 2013-04-18 | 1,65 | 4.751.500 | 1,68 | 1,45 | 1,52 | 00:00:00 | | 2013-04-19 | 1,68 | 1.323.800 | 1,75 | 1,64 | 1,71 | 00:00:00 | | 2013-04-22 | 1,84 | 1.227.100 | 1,85 | 1,71 | 1,74 | 00:00:00 | | 2013-04-23 | 1,72 | 1.432.300 | 1,80 | 1,67 | 1,80 | 00:00:00 | | 2013-04-24 | 1,88 | 1.243.000 | 1,88 | 1,73 | 1,76 | 00:00:00 | | 2013-04-25 | 1,86 | 1.443.000 | 1,96 | 1,84 | 1,93 | 00:00:00 | | 2013-04-26 | 1,81 | 700.600 | 1,90 | 1,77 | 1,88 | 00:00:00 | | 2013-04-29 | 1,95 | 724.900 | 1,95 | 1,82 | 1,87 | 00:00:00 | | 2013-04-30 | 1,91 | 542.800 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2013-05-01 | 1,88 | 900.800 | 1,90 | 1,76 | 1,88 | 00:00:00 | | 2013-05-02 | 1,94 | 569.700 | 1,95 | 1,87 | 1,92 | 00:00:00 | | 2013-05-03 | 1,99 | 1.271.800 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2013-05-06 | 2,00 | 253.700 | 2,04 | 1,98 | 1,99 | 00:00:00 | | 2013-05-07 | 1,92 | 778.600 | 1,97 | 1,90 | 1,95 | 00:00:00 | | 2013-05-08 | 2,11 | 2.069.900 | 2,11 | 1,95 | 1,95 | 00:00:00 | | 2013-05-09 | 2,08 | 845.900 | 2,16 | 2,04 | 2,04 | 00:00:00 | | 2013-05-10 | 2,03 | 1.157.500 | 2,03 | 1,92 | 1,96 | 00:00:00 | | 2013-05-13 | 2,00 | 611.500 | 2,02 | 1,94 | 2,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
