|
 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 | | 2015-11-27 | 3,10 | 477.800 | 3,17 | 3,05 | 3,09 | 00:00:00 | | 2015-11-30 | 3,15 | 1.018.000 | 3,17 | 3,10 | 3,10 | 00:00:00 | | 2015-12-01 | 3,27 | 2.219.300 | 3,29 | 3,12 | 3,16 | 00:00:00 | | 2015-12-02 | 3,23 | 599.400 | 3,26 | 3,13 | 3,20 | 00:00:00 | | 2015-12-03 | 3,26 | 375.500 | 3,31 | 3,17 | 3,27 | 00:00:00 | | 2015-12-04 | 3,51 | 1.537.100 | 3,59 | 3,29 | 3,29 | 00:00:00 | | 2015-12-07 | 3,39 | 833.700 | 3,49 | 3,32 | 3,49 | 00:00:00 | | 2015-12-08 | 3,51 | 1.006.000 | 3,55 | 3,35 | 3,41 | 00:00:00 | | 2015-12-09 | 3,49 | 573.200 | 3,60 | 3,38 | 3,57 | 00:00:00 | | 2015-12-10 | 3,50 | 1.131.900 | 3,60 | 3,45 | 3,48 | 00:00:00 | | 2015-12-11 | 3,62 | 1.202.900 | 3,64 | 3,46 | 3,47 | 00:00:00 | | 2015-12-14 | 3,34 | 1.041.800 | 3,60 | 3,32 | 3,60 | 00:00:00 | | 2015-12-15 | 3,44 | 734.400 | 3,45 | 3,30 | 3,31 | 00:00:00 | | 2015-12-16 | 3,65 | 1.156.300 | 3,69 | 3,45 | 3,50 | 00:00:00 | | 2015-12-17 | 3,54 | 856.200 | 3,57 | 3,41 | 3,54 | 00:00:00 | | 2015-12-18 | 3,72 | 2.306.800 | 3,75 | 3,51 | 3,55 | 00:00:00 | | 2015-12-21 | 3,64 | 1.081.400 | 3,76 | 3,61 | 3,74 | 00:00:00 | | 2015-12-22 | 3,58 | 948.700 | 3,78 | 3,55 | 3,63 | 00:00:00 | | 2015-12-23 | 3,60 | 536.800 | 3,67 | 3,52 | 3,54 | 00:00:00 | | 2015-12-24 | 3,66 | 286.000 | 3,67 | 3,61 | 3,61 | 00:00:00 | | 2015-12-29 | 3,50 | 390.600 | 3,62 | 3,50 | 3,57 | 00:00:00 | | 2015-12-30 | 3,51 | 267.400 | 3,55 | 3,46 | 3,50 | 00:00:00 | | 2015-12-31 | 3,51 | 249.200 | 3,54 | 3,46 | 3,53 | 00:00:00 | | 2016-01-04 | 3,81 | 2.445.500 | 3,94 | 3,60 | 3,60 | 00:00:00 | | 2016-01-05 | 3,79 | 1.142.200 | 3,89 | 3,72 | 3,86 | 00:00:00 | | 2016-01-06 | 3,99 | 1.934.800 | 4,07 | 3,83 | 3,84 | 00:00:00 | | 2016-01-07 | 4,28 | 4.624.100 | 4,40 | 4,01 | 4,05 | 00:00:00 | | 2016-01-08 | 4,24 | 1.706.900 | 4,33 | 4,12 | 4,15 | 00:00:00 | | 2016-01-11 | 4,14 | 1.630.800 | 4,23 | 4,06 | 4,06 | 00:00:00 | | 2016-01-12 | 4,10 | 1.513.800 | 4,13 | 3,94 | 4,02 | 00:00:00 | | 2016-01-13 | 4,10 | 1.976.600 | 4,19 | 4,02 | 4,05 | 00:00:00 | | 2016-01-14 | 3,90 | 1.983.900 | 4,11 | 3,86 | 4,06 | 00:00:00 | | 2016-01-15 | 3,94 | 1.437.000 | 4,06 | 3,93 | 4,02 | 00:00:00 | | 2016-01-18 | 3,83 | 792.700 | 3,94 | 3,76 | 3,94 | 00:00:00 | | 2016-01-19 | 3,73 | 2.743.300 | 3,80 | 3,65 | 3,80 | 00:00:00 | | 2016-01-20 | 3,50 | 3.387.400 | 3,90 | 3,49 | 3,81 | 00:00:00 | | 2016-01-21 | 3,29 | 1.646.200 | 3,47 | 3,25 | 3,46 | 00:00:00 | | 2016-01-22 | 3,38 | 1.313.500 | 3,40 | 3,19 | 3,32 | 00:00:00 | | 2016-01-25 | 3,36 | 821.800 | 3,46 | 3,32 | 3,41 | 00:00:00 | | 2016-01-26 | 3,58 | 1.516.000 | 3,58 | 3,37 | 3,40 | 00:00:00 | | 2016-01-27 | 3,58 | 1.025.400 | 3,62 | 3,48 | 3,55 | 00:00:00 | | 2016-01-28 | 3,34 | 1.105.900 | 3,50 | 3,32 | 3,48 | 00:00:00 | | 2016-01-29 | 3,50 | 953.100 | 3,52 | 3,32 | 3,34 | 00:00:00 | | 2016-02-01 | 3,60 | 1.274.300 | 3,66 | 3,54 | 3,62 | 00:00:00 | | 2016-02-02 | 3,56 | 877.400 | 3,65 | 3,46 | 3,63 | 00:00:00 | | 2016-02-03 | 3,70 | 2.066.500 | 3,75 | 3,55 | 3,60 | 00:00:00 | | 2016-02-04 | 3,83 | 2.296.200 | 3,97 | 3,77 | 3,81 | 00:00:00 | | 2016-02-05 | 3,94 | 1.329.700 | 3,98 | 3,67 | 3,75 | 00:00:00 | | 2016-02-08 | 4,25 | 2.197.400 | 4,39 | 4,05 | 4,05 | 00:00:00 | | 2016-02-09 | 3,91 | 1.784.700 | 4,33 | 3,84 | 4,29 | 00:00:00 | | 2016-02-10 | 3,80 | 2.118.200 | 3,90 | 3,66 | 3,90 | 00:00:00 | | 2016-02-11 | 4,17 | 2.837.900 | 4,31 | 4,00 | 4,11 | 00:00:00 | | 2016-02-12 | 4,18 | 972.300 | 4,25 | 4,04 | 4,06 | 00:00:00 | | 2016-02-16 | 3,97 | 1.407.100 | 4,18 | 3,96 | 4,01 | 00:00:00 | | 2016-02-17 | 4,01 | 840.900 | 4,04 | 3,94 | 4,01 | 00:00:00 | | 2016-02-18 | 4,41 | 2.612.000 | 4,45 | 3,98 | 4,00 | 00:00:00 | | 2016-02-19 | 4,26 | 1.133.000 | 4,45 | 4,23 | 4,26 | 00:00:00 | | 2016-02-22 | 4,16 | 1.095.500 | 4,26 | 4,11 | 4,14 | 00:00:00 | | 2016-02-23 | 4,40 | 1.466.000 | 4,41 | 4,14 | 4,14 | 00:00:00 | | 2016-02-24 | 4,40 | 2.669.400 | 4,90 | 4,29 | 4,54 | 00:00:00 | | 2016-02-25 | 4,82 | 2.980.300 | 4,96 | 4,45 | 4,51 | 00:00:00 | | 2016-02-26 | 4,51 | 1.994.700 | 4,85 | 4,45 | 4,79 | 00:00:00 | | 2016-02-29 | 4,80 | 1.371.500 | 4,85 | 4,61 | 4,62 | 00:00:00 | | 2016-03-01 | 4,47 | 2.495.200 | 4,89 | 4,41 | 4,89 | 00:00:00 | | 2016-03-02 | 4,57 | 1.151.400 | 4,61 | 4,47 | 4,55 | 00:00:00 | | 2016-03-03 | 4,93 | 1.579.800 | 4,95 | 4,60 | 4,62 | 00:00:00 | | 2016-03-04 | 4,66 | 2.687.400 | 5,20 | 4,60 | 4,95 | 00:00:00 | | 2016-03-07 | 4,84 | 1.613.100 | 5,06 | 4,73 | 4,79 | 00:00:00 | | 2016-03-08 | 4,65 | 1.479.000 | 5,00 | 4,63 | 4,99 | 00:00:00 | | 2016-03-09 | 4,58 | 2.316.400 | 4,61 | 4,34 | 4,60 | 00:00:00 | | 2016-03-10 | 4,99 | 2.198.400 | 5,04 | 4,63 | 4,65 | 00:00:00 | | 2016-03-11 | 4,70 | 1.967.500 | 4,98 | 4,67 | 4,96 | 00:00:00 | | 2016-03-14 | 4,42 | 2.110.700 | 4,76 | 4,37 | 4,73 | 00:00:00 | | 2016-03-15 | 4,62 | 1.536.800 | 4,64 | 4,31 | 4,42 | 00:00:00 | | 2016-03-16 | 4,85 | 3.096.100 | 4,88 | 4,42 | 4,61 | 00:00:00 | | 2016-03-17 | 4,61 | 2.096.500 | 4,95 | 4,59 | 4,87 | 00:00:00 | | 2016-03-18 | 4,61 | 4.595.500 | 4,76 | 4,50 | 4,62 | 00:00:00 | | 2016-03-21 | 4,58 | 942.900 | 4,72 | 4,56 | 4,62 | 00:00:00 | | 2016-03-22 | 4,63 | 1.078.900 | 4,75 | 4,56 | 4,65 | 00:00:00 | | 2016-03-23 | 4,37 | 1.281.500 | 4,63 | 4,37 | 4,51 | 00:00:00 | | 2016-03-24 | 4,40 | 1.396.800 | 4,48 | 4,32 | 4,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
