|
 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 | | 2015-08-05 | 2,83 | 1.419.600 | 2,99 | 2,77 | 2,85 | 00:00:00 | | 2015-08-06 | 2,99 | 1.511.300 | 3,09 | 2,85 | 2,87 | 00:00:00 | | 2015-08-07 | 3,02 | 1.206.700 | 3,20 | 2,98 | 2,99 | 00:00:00 | | 2015-08-10 | 3,13 | 1.089.400 | 3,15 | 3,03 | 3,08 | 00:00:00 | | 2015-08-11 | 3,29 | 1.614.700 | 3,32 | 3,11 | 3,15 | 00:00:00 | | 2015-08-12 | 3,45 | 2.200.400 | 3,55 | 3,33 | 3,36 | 00:00:00 | | 2015-08-13 | 3,33 | 1.083.600 | 3,45 | 3,25 | 3,31 | 00:00:00 | | 2015-08-14 | 3,18 | 724.200 | 3,41 | 3,16 | 3,33 | 00:00:00 | | 2015-08-17 | 3,35 | 1.783.400 | 3,41 | 3,23 | 3,26 | 00:00:00 | | 2015-08-18 | 3,28 | 688.500 | 3,40 | 3,21 | 3,30 | 00:00:00 | | 2015-08-19 | 3,44 | 1.980.600 | 3,47 | 3,31 | 3,31 | 00:00:00 | | 2015-08-20 | 3,56 | 1.594.700 | 3,63 | 3,50 | 3,52 | 00:00:00 | | 2015-08-21 | 3,38 | 1.327.700 | 3,59 | 3,38 | 3,59 | 00:00:00 | | 2015-08-24 | 3,17 | 2.301.800 | 3,53 | 3,10 | 3,35 | 00:00:00 | | 2015-08-25 | 3,07 | 1.070.500 | 3,29 | 3,01 | 3,24 | 00:00:00 | | 2015-08-26 | 3,04 | 1.512.400 | 3,05 | 2,88 | 3,04 | 00:00:00 | | 2015-08-27 | 3,20 | 1.979.200 | 3,24 | 2,96 | 3,08 | 00:00:00 | | 2015-08-28 | 3,30 | 1.489.900 | 3,37 | 3,21 | 3,22 | 00:00:00 | | 2015-08-31 | 3,26 | 1.183.200 | 3,27 | 3,11 | 3,19 | 00:00:00 | | 2015-09-01 | 3,16 | 610.300 | 3,35 | 3,14 | 3,28 | 00:00:00 | | 2015-09-02 | 3,16 | 651.700 | 3,23 | 3,07 | 3,16 | 00:00:00 | | 2015-09-03 | 2,96 | 1.472.700 | 3,21 | 2,96 | 3,12 | 00:00:00 | | 2015-09-04 | 3,07 | 899.300 | 3,09 | 2,93 | 3,00 | 00:00:00 | | 2015-09-08 | 3,04 | 493.900 | 3,13 | 3,00 | 3,12 | 00:00:00 | | 2015-09-09 | 2,95 | 740.100 | 3,00 | 2,91 | 3,00 | 00:00:00 | | 2015-09-10 | 2,93 | 700.300 | 3,00 | 2,90 | 2,99 | 00:00:00 | | 2015-09-11 | 3,04 | 881.600 | 3,08 | 2,86 | 2,92 | 00:00:00 | | 2015-09-14 | 3,06 | 837.600 | 3,12 | 2,95 | 3,05 | 00:00:00 | | 2015-09-15 | 3,00 | 624.700 | 3,09 | 2,97 | 3,04 | 00:00:00 | | 2015-09-16 | 3,07 | 1.629.100 | 3,22 | 3,02 | 3,06 | 00:00:00 | | 2015-09-17 | 3,17 | 5.432.700 | 3,24 | 2,51 | 2,86 | 00:00:00 | | 2015-09-18 | 3,14 | 3.041.700 | 3,24 | 3,03 | 3,21 | 00:00:00 | | 2015-09-21 | 3,02 | 627.300 | 3,11 | 3,02 | 3,09 | 00:00:00 | | 2015-09-22 | 2,83 | 1.081.400 | 3,00 | 2,83 | 2,98 | 00:00:00 | | 2015-09-23 | 2,92 | 615.400 | 2,99 | 2,89 | 2,92 | 00:00:00 | | 2015-09-24 | 3,07 | 2.290.400 | 3,11 | 2,97 | 3,01 | 00:00:00 | | 2015-09-25 | 3,10 | 734.400 | 3,12 | 3,00 | 3,02 | 00:00:00 | | 2015-09-28 | 2,91 | 807.400 | 3,03 | 2,88 | 3,01 | 00:00:00 | | 2015-09-29 | 2,87 | 476.300 | 3,02 | 2,86 | 2,95 | 00:00:00 | | 2015-09-30 | 2,89 | 805.300 | 2,94 | 2,82 | 2,82 | 00:00:00 | | 2015-10-01 | 2,77 | 858.400 | 2,93 | 2,76 | 2,88 | 00:00:00 | | 2015-10-02 | 2,91 | 1.574.200 | 2,92 | 2,83 | 2,86 | 00:00:00 | | 2015-10-05 | 3,03 | 2.196.600 | 3,08 | 2,92 | 2,92 | 00:00:00 | | 2015-10-06 | 3,06 | 1.774.700 | 3,14 | 2,98 | 3,09 | 00:00:00 | | 2015-10-07 | 3,10 | 1.393.900 | 3,12 | 2,93 | 3,07 | 00:00:00 | | 2015-10-08 | 3,10 | 2.159.000 | 3,27 | 3,06 | 3,08 | 00:00:00 | | 2015-10-09 | 3,27 | 1.436.900 | 3,27 | 3,11 | 3,23 | 00:00:00 | | 2015-10-13 | 3,05 | 1.272.300 | 3,30 | 3,04 | 3,30 | 00:00:00 | | 2015-10-14 | 3,24 | 1.558.900 | 3,30 | 3,11 | 3,13 | 00:00:00 | | 2015-10-15 | 3,33 | 1.423.400 | 3,38 | 3,17 | 3,20 | 00:00:00 | | 2015-10-16 | 3,22 | 1.033.100 | 3,39 | 3,22 | 3,35 | 00:00:00 | | 2015-10-19 | 3,05 | 762.900 | 3,26 | 3,02 | 3,21 | 00:00:00 | | 2015-10-20 | 3,27 | 953.100 | 3,30 | 3,09 | 3,10 | 00:00:00 | | 2015-10-21 | 3,11 | 0 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2015-10-22 | 3,19 | 1.366.100 | 3,25 | 3,10 | 3,10 | 00:00:00 | | 2015-10-23 | 3,29 | 1.362.100 | 3,33 | 3,11 | 3,16 | 00:00:00 | | 2015-10-26 | 3,16 | 609.300 | 3,28 | 3,15 | 3,27 | 00:00:00 | | 2015-10-27 | 3,19 | 754.900 | 3,21 | 3,08 | 3,15 | 00:00:00 | | 2015-10-28 | 3,15 | 1.431.500 | 3,38 | 3,07 | 3,25 | 00:00:00 | | 2015-10-29 | 2,95 | 1.401.200 | 3,14 | 2,91 | 3,11 | 00:00:00 | | 2015-10-30 | 2,97 | 977.600 | 3,09 | 2,93 | 3,01 | 00:00:00 | | 2015-11-02 | 2,99 | 549.600 | 3,05 | 2,92 | 2,96 | 00:00:00 | | 2015-11-03 | 2,91 | 1.603.900 | 2,98 | 2,86 | 2,95 | 00:00:00 | | 2015-11-04 | 2,87 | 1.115.100 | 3,06 | 2,84 | 2,95 | 00:00:00 | | 2015-11-05 | 2,80 | 1.529.300 | 2,90 | 2,77 | 2,90 | 00:00:00 | | 2015-11-06 | 2,80 | 1.384.600 | 2,84 | 2,69 | 2,71 | 00:00:00 | | 2015-11-09 | 2,88 | 1.206.300 | 2,92 | 2,78 | 2,79 | 00:00:00 | | 2015-11-10 | 2,83 | 745.700 | 2,92 | 2,79 | 2,84 | 00:00:00 | | 2015-11-11 | 3,00 | 863.600 | 3,01 | 2,84 | 2,87 | 00:00:00 | | 2015-11-12 | 3,04 | 739.800 | 3,13 | 2,92 | 2,92 | 00:00:00 | | 2015-11-13 | 3,06 | 1.114.200 | 3,15 | 3,02 | 3,03 | 00:00:00 | | 2015-11-16 | 3,19 | 856.000 | 3,23 | 3,07 | 3,07 | 00:00:00 | | 2015-11-17 | 3,08 | 628.300 | 3,17 | 3,01 | 3,16 | 00:00:00 | | 2015-11-18 | 3,13 | 1.358.800 | 3,17 | 3,04 | 3,10 | 00:00:00 | | 2015-11-19 | 3,17 | 831.800 | 3,21 | 3,11 | 3,16 | 00:00:00 | | 2015-11-20 | 3,01 | 1.142.200 | 3,19 | 3,01 | 3,15 | 00:00:00 | | 2015-11-23 | 3,07 | 432.800 | 3,08 | 3,02 | 3,04 | 00:00:00 | | 2015-11-24 | 3,17 | 823.100 | 3,20 | 3,11 | 3,12 | 00:00:00 | | 2015-11-25 | 3,14 | 495.700 | 3,20 | 3,11 | 3,13 | 00:00:00 | | 2015-11-26 | 3,17 | 463.100 | 3,17 | 3,10 | 3,10 | 00:00:00 | | 2015-11-27 | 3,10 | 477.800 | 3,17 | 3,05 | 3,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
