|
 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 | | 2014-04-28 | 4,07 | 464.300 | 4,18 | 4,05 | 4,13 | 00:00:00 | | 2014-04-29 | 4,17 | 808.800 | 4,20 | 4,03 | 4,05 | 00:00:00 | | 2014-04-30 | 4,10 | 611.500 | 4,15 | 4,04 | 4,10 | 00:00:00 | | 2014-05-01 | 3,95 | 979.800 | 4,05 | 3,92 | 4,02 | 00:00:00 | | 2014-05-02 | 4,09 | 811.200 | 4,09 | 3,96 | 4,00 | 00:00:00 | | 2014-05-05 | 4,07 | 801.200 | 4,17 | 4,05 | 4,14 | 00:00:00 | | 2014-05-06 | 4,03 | 1.850.100 | 4,08 | 3,86 | 4,06 | 00:00:00 | | 2014-05-07 | 3,92 | 957.500 | 4,04 | 3,86 | 4,02 | 00:00:00 | | 2014-05-08 | 3,78 | 1.093.500 | 3,93 | 3,76 | 3,92 | 00:00:00 | | 2014-05-09 | 3,77 | 461.200 | 3,82 | 3,69 | 3,79 | 00:00:00 | | 2014-05-12 | 3,78 | 474.800 | 3,87 | 3,76 | 3,84 | 00:00:00 | | 2014-05-13 | 3,84 | 445.300 | 3,84 | 3,76 | 3,78 | 00:00:00 | | 2014-05-14 | 3,91 | 1.343.900 | 3,92 | 3,84 | 3,87 | 00:00:00 | | 2014-05-15 | 3,77 | 582.200 | 3,87 | 3,72 | 3,87 | 00:00:00 | | 2014-05-16 | 3,69 | 601.000 | 3,74 | 3,60 | 3,74 | 00:00:00 | | 2014-05-20 | 3,74 | 690.300 | 3,76 | 3,68 | 3,70 | 00:00:00 | | 2014-05-21 | 3,86 | 766.500 | 3,89 | 3,69 | 3,75 | 00:00:00 | | 2014-05-22 | 3,85 | 744.700 | 3,94 | 3,82 | 3,88 | 00:00:00 | | 2014-05-23 | 3,75 | 358.500 | 3,84 | 3,72 | 3,84 | 00:00:00 | | 2014-05-26 | 3,74 | 210.300 | 3,77 | 3,71 | 3,77 | 00:00:00 | | 2014-05-27 | 3,55 | 1.521.200 | 3,70 | 3,55 | 3,70 | 00:00:00 | | 2014-05-28 | 3,47 | 1.650.700 | 3,60 | 3,34 | 3,55 | 00:00:00 | | 2014-05-29 | 3,53 | 817.200 | 3,68 | 3,37 | 3,46 | 00:00:00 | | 2014-05-30 | 3,57 | 1.023.600 | 3,60 | 3,44 | 3,52 | 00:00:00 | | 2014-06-02 | 3,63 | 1.241.000 | 3,70 | 3,52 | 3,56 | 00:00:00 | | 2014-06-03 | 3,59 | 1.140.500 | 3,63 | 3,46 | 3,63 | 00:00:00 | | 2014-06-04 | 3,60 | 890.300 | 3,66 | 3,55 | 3,60 | 00:00:00 | | 2014-06-05 | 3,70 | 1.392.800 | 3,85 | 3,63 | 3,64 | 00:00:00 | | 2014-06-06 | 3,80 | 809.400 | 3,84 | 3,66 | 3,73 | 00:00:00 | | 2014-06-09 | 3,85 | 1.381.500 | 3,90 | 3,77 | 3,79 | 00:00:00 | | 2014-06-10 | 4,01 | 4.267.600 | 4,01 | 3,86 | 3,89 | 00:00:00 | | 2014-06-11 | 4,21 | 1.902.500 | 4,21 | 4,00 | 4,04 | 00:00:00 | | 2014-06-12 | 4,52 | 3.756.200 | 4,54 | 4,22 | 4,22 | 00:00:00 | | 2014-06-13 | 4,71 | 1.866.200 | 4,72 | 4,45 | 4,50 | 00:00:00 | | 2014-06-16 | 4,55 | 1.393.200 | 4,71 | 4,53 | 4,71 | 00:00:00 | | 2014-06-17 | 4,45 | 1.866.200 | 4,56 | 4,37 | 4,47 | 00:00:00 | | 2014-06-18 | 4,75 | 1.633.500 | 4,75 | 4,38 | 4,39 | 00:00:00 | | 2014-06-19 | 5,05 | 3.110.400 | 5,08 | 4,80 | 4,81 | 00:00:00 | | 2014-06-20 | 4,89 | 3.554.800 | 5,10 | 4,84 | 4,95 | 00:00:00 | | 2014-06-23 | 5,00 | 1.454.200 | 5,04 | 4,82 | 4,88 | 00:00:00 | | 2014-06-24 | 5,05 | 5.843.900 | 5,31 | 5,02 | 5,05 | 00:00:00 | | 2014-06-25 | 5,05 | 3.105.800 | 5,11 | 4,90 | 5,02 | 00:00:00 | | 2014-06-26 | 4,95 | 1.293.200 | 5,04 | 4,92 | 4,99 | 00:00:00 | | 2014-06-27 | 4,89 | 3.390.600 | 5,01 | 4,85 | 4,96 | 00:00:00 | | 2014-06-30 | 5,01 | 1.798.500 | 5,02 | 4,83 | 4,85 | 00:00:00 | | 2014-07-02 | 4,92 | 1.939.600 | 5,00 | 4,90 | 4,95 | 00:00:00 | | 2014-07-03 | 4,90 | 642.700 | 4,96 | 4,74 | 4,83 | 00:00:00 | | 2014-07-04 | 4,85 | 179.600 | 4,88 | 4,82 | 4,86 | 00:00:00 | | 2014-07-07 | 4,84 | 1.174.400 | 4,90 | 4,74 | 4,77 | 00:00:00 | | 2014-07-08 | 4,86 | 1.307.000 | 4,89 | 4,66 | 4,87 | 00:00:00 | | 2014-07-09 | 4,95 | 1.129.000 | 4,98 | 4,87 | 4,90 | 00:00:00 | | 2014-07-10 | 4,79 | 2.306.900 | 5,10 | 4,75 | 5,05 | 00:00:00 | | 2014-07-11 | 4,85 | 1.203.000 | 4,90 | 4,67 | 4,85 | 00:00:00 | | 2014-07-14 | 4,63 | 1.205.600 | 4,74 | 4,58 | 4,62 | 00:00:00 | | 2014-07-15 | 4,51 | 1.139.600 | 4,72 | 4,40 | 4,62 | 00:00:00 | | 2014-07-16 | 4,50 | 1.046.900 | 4,62 | 4,44 | 4,62 | 00:00:00 | | 2014-07-17 | 4,83 | 1.076.800 | 4,83 | 4,54 | 4,55 | 00:00:00 | | 2014-07-18 | 4,80 | 931.200 | 4,82 | 4,66 | 4,70 | 00:00:00 | | 2014-07-21 | 4,91 | 529.900 | 4,91 | 4,79 | 4,83 | 00:00:00 | | 2014-07-22 | 4,79 | 404.100 | 4,91 | 4,77 | 4,87 | 00:00:00 | | 2014-07-23 | 4,68 | 619.900 | 4,84 | 4,63 | 4,80 | 00:00:00 | | 2014-07-24 | 4,49 | 662.700 | 4,69 | 4,40 | 4,66 | 00:00:00 | | 2014-07-25 | 4,82 | 886.600 | 4,82 | 4,51 | 4,51 | 00:00:00 | | 2014-07-28 | 4,89 | 860.200 | 4,90 | 4,71 | 4,79 | 00:00:00 | | 2014-07-29 | 4,86 | 813.000 | 4,93 | 4,81 | 4,91 | 00:00:00 | | 2014-07-30 | 4,87 | 647.100 | 4,89 | 4,70 | 4,81 | 00:00:00 | | 2014-07-31 | 4,71 | 677.300 | 4,84 | 4,69 | 4,79 | 00:00:00 | | 2014-08-01 | 4,65 | 1.036.400 | 4,80 | 4,60 | 4,75 | 00:00:00 | | 2014-08-05 | 4,63 | 1.458.500 | 4,67 | 4,34 | 4,59 | 00:00:00 | | 2014-08-06 | 4,83 | 1.231.500 | 4,86 | 4,65 | 4,72 | 00:00:00 | | 2014-08-07 | 5,30 | 4.858.400 | 5,48 | 4,85 | 4,85 | 00:00:00 | | 2014-08-08 | 5,30 | 1.840.900 | 5,31 | 5,21 | 5,25 | 00:00:00 | | 2014-08-11 | 5,18 | 2.506.000 | 5,30 | 5,14 | 5,28 | 00:00:00 | | 2014-08-12 | 5,19 | 1.351.400 | 5,33 | 5,16 | 5,19 | 00:00:00 | | 2014-08-13 | 5,14 | 1.073.200 | 5,24 | 5,08 | 5,23 | 00:00:00 | | 2014-08-14 | 5,11 | 1.261.700 | 5,25 | 5,05 | 5,12 | 00:00:00 | | 2014-08-15 | 5,10 | 882.200 | 5,15 | 4,96 | 4,98 | 00:00:00 | | 2014-08-18 | 5,19 | 478.100 | 5,24 | 5,05 | 5,09 | 00:00:00 | | 2014-08-19 | 5,17 | 438.500 | 5,20 | 5,10 | 5,18 | 00:00:00 | | 2014-08-20 | 5,21 | 744.400 | 5,37 | 5,14 | 5,14 | 00:00:00 | | 2014-08-21 | 4,90 | 1.220.400 | 5,15 | 4,90 | 5,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
