|
 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 | | 2015-04-10 | 4,00 | 2.268.300 | 4,04 | 3,95 | 4,00 | 00:00:00 | | 2015-04-13 | 3,89 | 426.800 | 4,02 | 3,86 | 4,00 | 00:00:00 | | 2015-04-14 | 3,78 | 873.100 | 3,94 | 3,76 | 3,89 | 00:00:00 | | 2015-04-15 | 3,80 | 1.134.700 | 3,86 | 3,68 | 3,83 | 00:00:00 | | 2015-04-16 | 3,72 | 833.800 | 3,87 | 3,71 | 3,85 | 00:00:00 | | 2015-04-17 | 3,69 | 680.800 | 3,80 | 3,68 | 3,73 | 00:00:00 | | 2015-04-20 | 3,72 | 700.800 | 3,73 | 3,62 | 3,68 | 00:00:00 | | 2015-04-21 | 3,86 | 477.500 | 3,88 | 3,70 | 3,72 | 00:00:00 | | 2015-04-22 | 3,65 | 1.187.000 | 3,83 | 3,64 | 3,82 | 00:00:00 | | 2015-04-23 | 3,64 | 3.483.800 | 3,68 | 3,62 | 3,67 | 00:00:00 | | 2015-04-24 | 3,52 | 1.222.900 | 3,64 | 3,50 | 3,63 | 00:00:00 | | 2015-04-27 | 3,57 | 1.388.900 | 3,68 | 3,50 | 3,57 | 00:00:00 | | 2015-04-28 | 3,71 | 3.153.200 | 3,77 | 3,54 | 3,57 | 00:00:00 | | 2015-04-29 | 3,76 | 1.332.800 | 3,86 | 3,69 | 3,71 | 00:00:00 | | 2015-04-30 | 3,71 | 1.068.400 | 3,76 | 3,63 | 3,65 | 00:00:00 | | 2015-05-01 | 3,65 | 1.101.500 | 3,74 | 3,61 | 3,67 | 00:00:00 | | 2015-05-04 | 3,74 | 1.389.200 | 3,77 | 3,67 | 3,68 | 00:00:00 | | 2015-05-05 | 3,68 | 594.700 | 3,82 | 3,65 | 3,80 | 00:00:00 | | 2015-05-06 | 3,53 | 1.037.400 | 3,71 | 3,53 | 3,70 | 00:00:00 | | 2015-05-07 | 3,54 | 2.591.100 | 3,60 | 3,49 | 3,54 | 00:00:00 | | 2015-05-08 | 3,54 | 2.561.300 | 3,58 | 3,43 | 3,55 | 00:00:00 | | 2015-05-11 | 3,55 | 857.400 | 3,61 | 3,51 | 3,54 | 00:00:00 | | 2015-05-12 | 3,57 | 401.300 | 3,61 | 3,53 | 3,60 | 00:00:00 | | 2015-05-13 | 3,85 | 3.073.800 | 3,87 | 3,63 | 3,63 | 00:00:00 | | 2015-05-14 | 3,88 | 4.224.500 | 4,06 | 3,82 | 3,89 | 00:00:00 | | 2015-05-15 | 3,95 | 1.071.800 | 3,96 | 3,76 | 3,81 | 00:00:00 | | 2015-05-19 | 3,80 | 1.147.500 | 3,93 | 3,76 | 3,92 | 00:00:00 | | 2015-05-20 | 3,81 | 423.200 | 3,82 | 3,77 | 3,82 | 00:00:00 | | 2015-05-21 | 3,77 | 511.100 | 3,78 | 3,73 | 3,78 | 00:00:00 | | 2015-05-22 | 3,76 | 329.300 | 3,78 | 3,73 | 3,75 | 00:00:00 | | 2015-05-25 | 3,71 | 191.900 | 3,75 | 3,67 | 3,75 | 00:00:00 | | 2015-05-26 | 3,68 | 727.800 | 3,74 | 3,60 | 3,61 | 00:00:00 | | 2015-05-27 | 3,63 | 449.100 | 3,70 | 3,58 | 3,69 | 00:00:00 | | 2015-05-28 | 3,72 | 735.100 | 3,75 | 3,59 | 3,60 | 00:00:00 | | 2015-05-29 | 3,69 | 344.100 | 3,74 | 3,63 | 3,72 | 00:00:00 | | 2015-06-01 | 3,72 | 338.700 | 3,77 | 3,70 | 3,70 | 00:00:00 | | 2015-06-02 | 3,78 | 1.074.800 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2015-06-03 | 3,76 | 1.139.700 | 3,80 | 3,75 | 3,76 | 00:00:00 | | 2015-06-04 | 3,70 | 468.800 | 3,76 | 3,64 | 3,71 | 00:00:00 | | 2015-06-05 | 3,55 | 756.900 | 3,64 | 3,55 | 3,63 | 00:00:00 | | 2015-06-08 | 3,47 | 905.600 | 3,56 | 3,47 | 3,56 | 00:00:00 | | 2015-06-09 | 3,51 | 1.494.200 | 3,59 | 3,51 | 3,54 | 00:00:00 | | 2015-06-10 | 3,60 | 1.176.500 | 3,64 | 3,55 | 3,63 | 00:00:00 | | 2015-06-11 | 3,47 | 436.900 | 3,57 | 3,43 | 3,57 | 00:00:00 | | 2015-06-12 | 3,46 | 432.400 | 3,49 | 3,45 | 3,45 | 00:00:00 | | 2015-06-15 | 3,48 | 690.700 | 3,55 | 3,39 | 3,43 | 00:00:00 | | 2015-06-16 | 3,45 | 567.700 | 3,47 | 3,39 | 3,45 | 00:00:00 | | 2015-06-17 | 3,58 | 730.700 | 3,59 | 3,38 | 3,42 | 00:00:00 | | 2015-06-18 | 3,73 | 1.037.800 | 3,73 | 3,66 | 3,69 | 00:00:00 | | 2015-06-19 | 3,62 | 3.159.000 | 3,76 | 3,60 | 3,72 | 00:00:00 | | 2015-06-22 | 3,64 | 359.500 | 3,68 | 3,55 | 3,60 | 00:00:00 | | 2015-06-23 | 3,66 | 606.500 | 3,78 | 3,60 | 3,62 | 00:00:00 | | 2015-06-24 | 3,68 | 332.800 | 3,72 | 3,62 | 3,65 | 00:00:00 | | 2015-06-25 | 3,63 | 334.800 | 3,73 | 3,61 | 3,67 | 00:00:00 | | 2015-06-26 | 3,57 | 794.600 | 3,69 | 3,50 | 3,62 | 00:00:00 | | 2015-06-29 | 3,49 | 853.600 | 3,63 | 3,46 | 3,50 | 00:00:00 | | 2015-06-30 | 3,36 | 854.800 | 3,48 | 3,36 | 3,45 | 00:00:00 | | 2015-07-02 | 3,23 | 2.261.700 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2015-07-03 | 3,26 | 342.000 | 3,26 | 3,24 | 3,25 | 00:00:00 | | 2015-07-06 | 3,28 | 958.500 | 3,33 | 3,24 | 3,25 | 00:00:00 | | 2015-07-07 | 3,07 | 1.606.300 | 3,23 | 3,03 | 3,20 | 00:00:00 | | 2015-07-08 | 3,10 | 1.285.200 | 3,16 | 3,05 | 3,11 | 00:00:00 | | 2015-07-09 | 3,10 | 672.800 | 3,15 | 3,03 | 3,14 | 00:00:00 | | 2015-07-10 | 3,14 | 821.700 | 3,14 | 3,04 | 3,12 | 00:00:00 | | 2015-07-13 | 3,12 | 1.388.800 | 3,14 | 3,05 | 3,11 | 00:00:00 | | 2015-07-14 | 3,14 | 622.500 | 3,23 | 3,11 | 3,12 | 00:00:00 | | 2015-07-15 | 3,02 | 1.062.700 | 3,12 | 3,01 | 3,11 | 00:00:00 | | 2015-07-16 | 3,02 | 857.800 | 3,06 | 3,01 | 3,02 | 00:00:00 | | 2015-07-17 | 2,85 | 1.562.100 | 2,98 | 2,83 | 2,98 | 00:00:00 | | 2015-07-20 | 2,57 | 2.171.600 | 2,76 | 2,55 | 2,75 | 00:00:00 | | 2015-07-21 | 2,61 | 1.402.700 | 2,72 | 2,51 | 2,65 | 00:00:00 | | 2015-07-22 | 2,64 | 2.485.200 | 2,68 | 2,52 | 2,56 | 00:00:00 | | 2015-07-23 | 2,54 | 1.145.100 | 2,69 | 2,46 | 2,66 | 00:00:00 | | 2015-07-24 | 2,77 | 2.035.600 | 2,90 | 2,47 | 2,47 | 00:00:00 | | 2015-07-27 | 2,61 | 1.094.100 | 2,95 | 2,59 | 2,78 | 00:00:00 | | 2015-07-28 | 2,70 | 521.500 | 2,73 | 2,64 | 2,64 | 00:00:00 | | 2015-07-29 | 2,74 | 639.100 | 2,80 | 2,63 | 2,66 | 00:00:00 | | 2015-07-30 | 2,58 | 963.500 | 2,71 | 2,57 | 2,69 | 00:00:00 | | 2015-07-31 | 2,85 | 795.400 | 2,85 | 2,66 | 2,66 | 00:00:00 | | 2015-08-04 | 2,75 | 1.031.700 | 2,86 | 2,71 | 2,86 | 00:00:00 | | 2015-08-05 | 2,83 | 1.419.600 | 2,99 | 2,77 | 2,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
