|
 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 | | 2014-01-02 | 2,87 | 955.800 | 2,88 | 2,82 | 2,83 | 00:00:00 | | 2014-01-03 | 2,99 | 1.089.200 | 3,06 | 2,87 | 2,87 | 00:00:00 | | 2014-01-06 | 3,05 | 2.697.500 | 3,09 | 2,98 | 3,05 | 00:00:00 | | 2014-01-07 | 3,04 | 919.400 | 3,04 | 2,92 | 2,99 | 00:00:00 | | 2014-01-08 | 3,00 | 1.578.900 | 3,06 | 2,94 | 2,96 | 00:00:00 | | 2014-01-09 | 2,92 | 696.800 | 3,00 | 2,89 | 2,99 | 00:00:00 | | 2014-01-10 | 3,04 | 1.529.500 | 3,12 | 2,98 | 2,99 | 00:00:00 | | 2014-01-13 | 3,29 | 3.328.300 | 3,33 | 3,02 | 3,06 | 00:00:00 | | 2014-01-14 | 3,29 | 4.380.600 | 3,39 | 3,22 | 3,24 | 00:00:00 | | 2014-01-15 | 3,31 | 1.652.500 | 3,31 | 3,18 | 3,25 | 00:00:00 | | 2014-01-16 | 3,32 | 1.374.800 | 3,35 | 3,22 | 3,30 | 00:00:00 | | 2014-01-17 | 3,59 | 3.038.600 | 3,63 | 3,33 | 3,35 | 00:00:00 | | 2014-01-20 | 3,64 | 1.302.900 | 3,70 | 3,55 | 3,70 | 00:00:00 | | 2014-01-21 | 3,76 | 2.336.200 | 3,78 | 3,45 | 3,50 | 00:00:00 | | 2014-01-22 | 3,64 | 2.607.700 | 3,77 | 3,53 | 3,75 | 00:00:00 | | 2014-01-23 | 3,71 | 3.523.500 | 3,97 | 3,67 | 3,78 | 00:00:00 | | 2014-01-24 | 3,71 | 5.079.400 | 3,81 | 3,44 | 3,78 | 00:00:00 | | 2014-01-27 | 3,66 | 2.244.900 | 3,75 | 3,60 | 3,70 | 00:00:00 | | 2014-01-28 | 3,71 | 1.150.700 | 3,75 | 3,57 | 3,71 | 00:00:00 | | 2014-01-29 | 3,75 | 2.010.100 | 3,77 | 3,62 | 3,75 | 00:00:00 | | 2014-01-30 | 3,63 | 1.691.800 | 3,75 | 3,59 | 3,63 | 00:00:00 | | 2014-01-31 | 3,59 | 1.336.100 | 3,73 | 3,58 | 3,64 | 00:00:00 | | 2014-02-03 | 3,67 | 1.321.800 | 3,77 | 3,60 | 3,60 | 00:00:00 | | 2014-02-04 | 3,90 | 1.819.600 | 3,93 | 3,56 | 3,60 | 00:00:00 | | 2014-02-05 | 3,82 | 1.884.000 | 3,97 | 3,79 | 3,92 | 00:00:00 | | 2014-02-06 | 3,83 | 726.600 | 3,93 | 3,78 | 3,87 | 00:00:00 | | 2014-02-07 | 3,96 | 1.327.800 | 3,96 | 3,82 | 3,85 | 00:00:00 | | 2014-02-10 | 4,04 | 2.013.800 | 4,17 | 4,00 | 4,00 | 00:00:00 | | 2014-02-11 | 4,18 | 4.918.900 | 4,21 | 4,05 | 4,10 | 00:00:00 | | 2014-02-12 | 3,99 | 2.380.000 | 4,18 | 3,95 | 4,18 | 00:00:00 | | 2014-02-13 | 4,09 | 2.762.200 | 4,10 | 3,93 | 3,97 | 00:00:00 | | 2014-02-14 | 4,09 | 2.461.500 | 4,28 | 4,06 | 4,18 | 00:00:00 | | 2014-02-18 | 4,19 | 2.530.700 | 4,26 | 4,03 | 4,10 | 00:00:00 | | 2014-02-19 | 4,14 | 3.706.200 | 4,31 | 4,14 | 4,19 | 00:00:00 | | 2014-02-20 | 4,37 | 2.017.600 | 4,38 | 4,16 | 4,19 | 00:00:00 | | 2014-02-21 | 4,46 | 3.291.900 | 4,69 | 4,35 | 4,38 | 00:00:00 | | 2014-02-24 | 4,59 | 2.034.600 | 4,64 | 4,49 | 4,57 | 00:00:00 | | 2014-02-25 | 4,52 | 1.201.700 | 4,59 | 4,47 | 4,59 | 00:00:00 | | 2014-02-26 | 4,45 | 1.490.700 | 4,59 | 4,44 | 4,47 | 00:00:00 | | 2014-02-27 | 4,48 | 2.081.000 | 4,65 | 4,46 | 4,46 | 00:00:00 | | 2014-02-28 | 4,45 | 2.240.500 | 4,53 | 4,25 | 4,52 | 00:00:00 | | 2014-03-03 | 4,44 | 2.377.300 | 4,61 | 4,41 | 4,61 | 00:00:00 | | 2014-03-04 | 4,51 | 913.300 | 4,56 | 4,35 | 4,39 | 00:00:00 | | 2014-03-05 | 4,57 | 1.460.500 | 4,62 | 4,49 | 4,50 | 00:00:00 | | 2014-03-06 | 4,59 | 1.130.300 | 4,63 | 4,56 | 4,58 | 00:00:00 | | 2014-03-07 | 4,44 | 1.451.000 | 4,55 | 4,39 | 4,52 | 00:00:00 | | 2014-03-10 | 4,33 | 1.282.900 | 4,50 | 4,27 | 4,42 | 00:00:00 | | 2014-03-11 | 4,39 | 977.100 | 4,43 | 4,25 | 4,37 | 00:00:00 | | 2014-03-12 | 4,57 | 3.133.200 | 4,58 | 4,37 | 4,37 | 00:00:00 | | 2014-03-13 | 4,65 | 4.017.100 | 4,75 | 4,46 | 4,49 | 00:00:00 | | 2014-03-14 | 4,71 | 1.626.700 | 4,77 | 4,58 | 4,72 | 00:00:00 | | 2014-03-17 | 4,70 | 4.581.000 | 4,93 | 4,66 | 4,75 | 00:00:00 | | 2014-03-18 | 4,58 | 7.510.300 | 4,70 | 4,52 | 4,61 | 00:00:00 | | 2014-03-19 | 4,30 | 3.118.100 | 4,52 | 4,23 | 4,51 | 00:00:00 | | 2014-03-20 | 4,35 | 2.613.700 | 4,40 | 4,22 | 4,26 | 00:00:00 | | 2014-03-21 | 4,19 | 15.995.100 | 4,41 | 4,16 | 4,39 | 00:00:00 | | 2014-03-24 | 3,81 | 2.599.500 | 4,10 | 3,80 | 4,10 | 00:00:00 | | 2014-03-25 | 4,03 | 1.615.500 | 4,04 | 3,84 | 3,85 | 00:00:00 | | 2014-03-26 | 3,67 | 1.835.700 | 4,06 | 3,67 | 4,04 | 00:00:00 | | 2014-03-27 | 3,94 | 1.654.900 | 3,94 | 3,66 | 3,69 | 00:00:00 | | 2014-03-28 | 3,99 | 1.111.800 | 4,02 | 3,83 | 3,90 | 00:00:00 | | 2014-03-31 | 3,90 | 1.250.300 | 4,05 | 3,85 | 4,00 | 00:00:00 | | 2014-04-01 | 3,82 | 774.800 | 3,98 | 3,77 | 3,91 | 00:00:00 | | 2014-04-02 | 4,18 | 1.644.100 | 4,20 | 3,91 | 3,91 | 00:00:00 | | 2014-04-03 | 3,96 | 1.855.300 | 4,07 | 3,83 | 4,07 | 00:00:00 | | 2014-04-04 | 4,00 | 942.900 | 4,12 | 3,99 | 4,07 | 00:00:00 | | 2014-04-07 | 3,95 | 846.300 | 4,13 | 3,90 | 3,98 | 00:00:00 | | 2014-04-08 | 4,09 | 1.054.000 | 4,09 | 3,97 | 4,06 | 00:00:00 | | 2014-04-09 | 4,08 | 1.583.700 | 4,12 | 3,95 | 4,01 | 00:00:00 | | 2014-04-10 | 4,02 | 1.393.800 | 4,15 | 3,95 | 4,10 | 00:00:00 | | 2014-04-11 | 3,92 | 1.948.700 | 4,05 | 3,90 | 4,02 | 00:00:00 | | 2014-04-14 | 4,02 | 825.900 | 4,15 | 3,95 | 3,95 | 00:00:00 | | 2014-04-15 | 3,84 | 1.027.300 | 3,96 | 3,71 | 3,91 | 00:00:00 | | 2014-04-16 | 3,93 | 776.000 | 3,97 | 3,83 | 3,90 | 00:00:00 | | 2014-04-17 | 3,94 | 1.090.000 | 3,96 | 3,90 | 3,93 | 00:00:00 | | 2014-04-21 | 3,81 | 625.400 | 3,91 | 3,72 | 3,88 | 00:00:00 | | 2014-04-22 | 3,98 | 1.942.500 | 3,99 | 3,77 | 3,83 | 00:00:00 | | 2014-04-23 | 4,11 | 1.515.700 | 4,21 | 3,94 | 3,96 | 00:00:00 | | 2014-04-24 | 3,99 | 1.007.300 | 4,16 | 3,98 | 4,04 | 00:00:00 | | 2014-04-25 | 4,15 | 816.200 | 4,15 | 4,02 | 4,03 | 00:00:00 | | 2014-04-28 | 4,07 | 464.300 | 4,18 | 4,05 | 4,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
