|
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 | 2013-09-06 | 2,21 | 443.000 | 2,23 | 2,11 | 2,12 | 00:00:00 | 2013-09-09 | 2,17 | 318.500 | 2,24 | 2,15 | 2,23 | 00:00:00 | 2013-09-10 | 2,01 | 1.420.000 | 2,13 | 2,01 | 2,10 | 00:00:00 | 2013-09-11 | 2,00 | 1.476.900 | 2,04 | 1,92 | 2,04 | 00:00:00 | 2013-09-12 | 1,89 | 1.806.100 | 1,95 | 1,87 | 1,89 | 00:00:00 | 2013-09-13 | 1,93 | 3.893.400 | 1,96 | 1,85 | 1,85 | 00:00:00 | 2013-09-16 | 2,10 | 4.504.800 | 2,15 | 2,00 | 2,04 | 00:00:00 | 2013-09-17 | 2,15 | 2.718.400 | 2,18 | 2,05 | 2,13 | 00:00:00 | 2013-09-18 | 2,31 | 5.326.400 | 2,44 | 2,10 | 2,11 | 00:00:00 | 2013-09-19 | 2,44 | 2.507.300 | 2,45 | 2,31 | 2,38 | 00:00:00 | 2013-09-20 | 2,35 | 17.885.700 | 2,47 | 2,27 | 2,41 | 00:00:00 | 2013-09-23 | 2,21 | 1.279.000 | 2,37 | 2,21 | 2,30 | 00:00:00 | 2013-09-24 | 2,39 | 2.769.200 | 2,43 | 2,16 | 2,17 | 00:00:00 | 2013-09-25 | 2,60 | 3.453.700 | 2,67 | 2,33 | 2,40 | 00:00:00 | 2013-09-26 | 2,42 | 2.104.100 | 2,59 | 2,38 | 2,59 | 00:00:00 | 2013-09-27 | 2,46 | 2.601.600 | 2,56 | 2,43 | 2,47 | 00:00:00 | 2013-09-30 | 2,48 | 2.771.300 | 2,53 | 2,41 | 2,43 | 00:00:00 | 2013-10-01 | 2,25 | 2.119.000 | 2,39 | 2,23 | 2,38 | 00:00:00 | 2013-10-02 | 2,40 | 1.334.200 | 2,44 | 2,31 | 2,32 | 00:00:00 | 2013-10-03 | 2,39 | 684.200 | 2,48 | 2,35 | 2,38 | 00:00:00 | 2013-10-04 | 2,43 | 675.100 | 2,45 | 2,36 | 2,38 | 00:00:00 | 2013-10-07 | 2,58 | 1.341.300 | 2,59 | 2,42 | 2,46 | 00:00:00 | 2013-10-08 | 2,54 | 1.813.200 | 2,63 | 2,52 | 2,56 | 00:00:00 | 2013-10-09 | 2,50 | 1.122.300 | 2,53 | 2,41 | 2,50 | 00:00:00 | 2013-10-10 | 2,51 | 906.200 | 2,58 | 2,40 | 2,50 | 00:00:00 | 2013-10-11 | 2,35 | 2.563.800 | 2,44 | 2,24 | 2,44 | 00:00:00 | 2013-10-15 | 2,43 | 1.731.200 | 2,50 | 2,29 | 2,33 | 00:00:00 | 2013-10-16 | 2,47 | 1.383.400 | 2,48 | 2,36 | 2,43 | 00:00:00 | 2013-10-17 | 2,59 | 2.054.600 | 2,62 | 2,54 | 2,56 | 00:00:00 | 2013-10-18 | 2,54 | 661.100 | 2,61 | 2,51 | 2,61 | 00:00:00 | 2013-10-21 | 2,54 | 1.512.700 | 2,59 | 2,49 | 2,53 | 00:00:00 | 2013-10-22 | 2,78 | 2.729.800 | 2,82 | 2,55 | 2,59 | 00:00:00 | 2013-10-23 | 2,75 | 1.492.800 | 2,80 | 2,68 | 2,68 | 00:00:00 | 2013-10-24 | 2,91 | 2.062.300 | 2,97 | 2,77 | 2,80 | 00:00:00 | 2013-10-25 | 2,98 | 1.367.100 | 3,05 | 2,86 | 2,88 | 00:00:00 | 2013-10-28 | 2,96 | 1.700.700 | 3,02 | 2,92 | 3,00 | 00:00:00 | 2013-10-29 | 2,80 | 949.500 | 2,94 | 2,78 | 2,94 | 00:00:00 | 2013-10-30 | 2,93 | 1.425.600 | 2,95 | 2,79 | 2,86 | 00:00:00 | 2013-10-31 | 2,83 | 771.600 | 2,86 | 2,79 | 2,81 | 00:00:00 | 2013-11-01 | 2,73 | 1.187.400 | 2,90 | 2,73 | 2,79 | 00:00:00 | 2013-11-04 | 2,81 | 582.100 | 2,84 | 2,76 | 2,76 | 00:00:00 | 2013-11-05 | 2,78 | 2.431.200 | 2,81 | 2,66 | 2,81 | 00:00:00 | 2013-11-06 | 2,98 | 970.200 | 2,98 | 2,80 | 2,85 | 00:00:00 | 2013-11-07 | 2,79 | 1.522.300 | 2,91 | 2,79 | 2,90 | 00:00:00 | 2013-11-08 | 2,83 | 1.291.600 | 2,85 | 2,70 | 2,76 | 00:00:00 | 2013-11-11 | 2,79 | 675.800 | 2,85 | 2,77 | 2,82 | 00:00:00 | 2013-11-12 | 2,71 | 1.064.700 | 2,81 | 2,70 | 2,78 | 00:00:00 | 2013-11-13 | 2,95 | 1.530.000 | 2,98 | 2,73 | 2,73 | 00:00:00 | 2013-11-14 | 2,93 | 3.914.600 | 3,05 | 2,89 | 2,95 | 00:00:00 | 2013-11-15 | 3,18 | 1.655.400 | 3,21 | 2,95 | 2,95 | 00:00:00 | 2013-11-18 | 3,12 | 2.185.500 | 3,18 | 3,03 | 3,16 | 00:00:00 | 2013-11-19 | 3,11 | 1.276.500 | 3,16 | 3,10 | 3,12 | 00:00:00 | 2013-11-20 | 2,84 | 2.557.400 | 3,07 | 2,79 | 3,04 | 00:00:00 | 2013-11-21 | 2,83 | 1.619.300 | 2,91 | 2,79 | 2,83 | 00:00:00 | 2013-11-22 | 2,79 | 1.039.900 | 2,93 | 2,77 | 2,85 | 00:00:00 | 2013-11-25 | 2,71 | 1.844.300 | 2,79 | 2,65 | 2,73 | 00:00:00 | 2013-11-26 | 2,68 | 877.900 | 2,76 | 2,68 | 2,74 | 00:00:00 | 2013-11-27 | 2,72 | 608.400 | 2,80 | 2,71 | 2,75 | 00:00:00 | 2013-11-28 | 2,75 | 497.000 | 2,79 | 2,75 | 2,75 | 00:00:00 | 2013-11-29 | 2,78 | 1.848.900 | 2,84 | 2,78 | 2,79 | 00:00:00 | 2013-12-02 | 2,48 | 2.596.300 | 2,74 | 2,40 | 2,73 | 00:00:00 | 2013-12-03 | 2,44 | 2.209.600 | 2,55 | 2,37 | 2,50 | 00:00:00 | 2013-12-04 | 2,72 | 1.493.800 | 2,75 | 2,48 | 2,48 | 00:00:00 | 2013-12-05 | 2,63 | 2.189.000 | 2,73 | 2,59 | 2,63 | 00:00:00 | 2013-12-06 | 2,48 | 1.774.100 | 2,69 | 2,45 | 2,62 | 00:00:00 | 2013-12-09 | 2,60 | 1.036.200 | 2,63 | 2,52 | 2,53 | 00:00:00 | 2013-12-10 | 2,67 | 993.100 | 2,77 | 2,63 | 2,71 | 00:00:00 | 2013-12-11 | 2,54 | 780.000 | 2,70 | 2,52 | 2,70 | 00:00:00 | 2013-12-12 | 2,54 | 771.500 | 2,58 | 2,42 | 2,50 | 00:00:00 | 2013-12-13 | 2,59 | 441.200 | 2,61 | 2,53 | 2,55 | 00:00:00 | 2013-12-16 | 2,61 | 630.600 | 2,67 | 2,56 | 2,56 | 00:00:00 | 2013-12-17 | 2,67 | 681.600 | 2,70 | 2,56 | 2,58 | 00:00:00 | 2013-12-18 | 2,68 | 1.456.200 | 2,81 | 2,64 | 2,65 | 00:00:00 | 2013-12-19 | 2,61 | 602.100 | 2,70 | 2,59 | 2,65 | 00:00:00 | 2013-12-20 | 2,48 | 1.673.100 | 2,67 | 2,48 | 2,61 | 00:00:00 | 2013-12-23 | 2,64 | 1.123.000 | 2,65 | 2,46 | 2,46 | 00:00:00 | 2013-12-24 | 2,77 | 829.400 | 2,77 | 2,61 | 2,77 | 00:00:00 | 2013-12-27 | 2,86 | 1.434.100 | 2,86 | 2,70 | 2,77 | 00:00:00 | 2013-12-30 | 2,77 | 518.600 | 2,84 | 2,77 | 2,82 | 00:00:00 | 2013-12-31 | 2,79 | 1.004.000 | 2,82 | 2,70 | 2,73 | 00:00:00 | 2014-01-02 | 2,87 | 955.800 | 2,88 | 2,82 | 2,83 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|