|
 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 | | 2016-07-19 | 6,55 | 1.169.800 | 6,84 | 6,54 | 6,76 | 00:00:00 | | 2016-07-20 | 5,95 | 2.520.600 | 6,43 | 5,89 | 6,43 | 00:00:00 | | 2016-07-21 | 6,29 | 1.169.500 | 6,37 | 6,01 | 6,02 | 00:00:00 | | 2016-07-22 | 6,16 | 637.800 | 6,26 | 6,10 | 6,20 | 00:00:00 | | 2016-07-25 | 5,95 | 1.417.000 | 6,12 | 5,89 | 6,09 | 00:00:00 | | 2016-07-26 | 6,24 | 1.183.700 | 6,27 | 5,97 | 6,03 | 00:00:00 | | 2016-07-27 | 6,61 | 1.995.400 | 6,64 | 6,07 | 6,33 | 00:00:00 | | 2016-07-28 | 6,57 | 1.508.700 | 6,71 | 6,42 | 6,63 | 00:00:00 | | 2016-07-29 | 7,03 | 1.733.600 | 7,09 | 6,69 | 6,71 | 00:00:00 | | 2016-08-02 | 7,38 | 1.779.100 | 7,46 | 7,15 | 7,16 | 00:00:00 | | 2016-08-03 | 7,28 | 1.688.400 | 7,35 | 7,14 | 7,34 | 00:00:00 | | 2016-08-04 | 7,23 | 1.085.500 | 7,44 | 7,20 | 7,35 | 00:00:00 | | 2016-08-05 | 6,88 | 1.451.600 | 7,10 | 6,81 | 7,04 | 00:00:00 | | 2016-08-08 | 6,96 | 846.500 | 7,09 | 6,85 | 6,90 | 00:00:00 | | 2016-08-09 | 6,96 | 1.277.300 | 7,08 | 6,94 | 7,00 | 00:00:00 | | 2016-08-10 | 6,86 | 2.064.700 | 7,19 | 6,81 | 7,13 | 00:00:00 | | 2016-08-11 | 6,64 | 1.203.300 | 6,93 | 6,60 | 6,85 | 00:00:00 | | 2016-08-12 | 6,60 | 1.329.200 | 6,87 | 6,49 | 6,78 | 00:00:00 | | 2016-08-15 | 6,67 | 506.200 | 6,77 | 6,58 | 6,60 | 00:00:00 | | 2016-08-16 | 6,70 | 633.100 | 6,79 | 6,62 | 6,79 | 00:00:00 | | 2016-08-17 | 6,68 | 1.465.800 | 6,76 | 6,49 | 6,66 | 00:00:00 | | 2016-08-18 | 6,52 | 1.644.800 | 6,75 | 6,49 | 6,74 | 00:00:00 | | 2016-08-19 | 6,57 | 1.069.400 | 6,68 | 6,40 | 6,43 | 00:00:00 | | 2016-08-22 | 6,54 | 482.700 | 6,56 | 6,42 | 6,46 | 00:00:00 | | 2016-08-23 | 6,36 | 793.100 | 6,63 | 6,32 | 6,57 | 00:00:00 | | 2016-08-24 | 5,91 | 1.139.600 | 6,32 | 5,85 | 6,28 | 00:00:00 | | 2016-08-25 | 6,05 | 1.496.700 | 6,21 | 5,85 | 5,91 | 00:00:00 | | 2016-08-26 | 6,02 | 1.853.900 | 6,29 | 5,93 | 6,19 | 00:00:00 | | 2016-08-29 | 5,94 | 1.894.700 | 6,11 | 5,90 | 5,95 | 00:00:00 | | 2016-08-30 | 5,61 | 1.898.800 | 6,00 | 5,50 | 5,91 | 00:00:00 | | 2016-08-31 | 5,57 | 2.284.600 | 5,71 | 5,52 | 5,56 | 00:00:00 | | 2016-09-01 | 5,72 | 4.035.000 | 5,85 | 5,49 | 5,51 | 00:00:00 | | 2016-09-02 | 6,19 | 2.549.700 | 6,27 | 5,84 | 5,87 | 00:00:00 | | 2016-09-06 | 6,50 | 1.828.700 | 6,54 | 6,27 | 6,28 | 00:00:00 | | 2016-09-07 | 6,46 | 1.360.600 | 6,50 | 6,20 | 6,49 | 00:00:00 | | 2016-09-08 | 6,17 | 1.282.900 | 6,45 | 6,13 | 6,40 | 00:00:00 | | 2016-09-09 | 5,63 | 2.810.400 | 6,19 | 5,59 | 6,17 | 00:00:00 | | 2016-09-12 | 6,15 | 4.021.300 | 6,20 | 5,65 | 5,65 | 00:00:00 | | 2016-09-13 | 5,88 | 2.863.000 | 6,10 | 5,78 | 6,10 | 00:00:00 | | 2016-09-14 | 6,06 | 2.002.900 | 6,21 | 6,01 | 6,02 | 00:00:00 | | 2016-09-15 | 5,91 | 1.816.000 | 6,14 | 5,72 | 6,09 | 00:00:00 | | 2016-09-16 | 5,47 | 10.252.600 | 6,04 | 5,34 | 5,88 | 00:00:00 | | 2016-09-19 | 5,61 | 1.740.400 | 5,67 | 5,51 | 5,61 | 00:00:00 | | 2016-09-20 | 5,48 | 1.382.100 | 5,62 | 5,41 | 5,61 | 00:00:00 | | 2016-09-21 | 6,02 | 2.044.200 | 6,06 | 5,54 | 5,63 | 00:00:00 | | 2016-09-22 | 5,89 | 1.523.000 | 6,03 | 5,80 | 6,00 | 00:00:00 | | 2016-09-23 | 5,70 | 1.175.100 | 5,87 | 5,63 | 5,84 | 00:00:00 | | 2016-09-26 | 5,60 | 1.006.100 | 5,77 | 5,55 | 5,74 | 00:00:00 | | 2016-09-27 | 5,47 | 1.607.500 | 5,52 | 5,36 | 5,52 | 00:00:00 | | 2016-09-28 | 5,52 | 1.074.000 | 5,62 | 5,34 | 5,46 | 00:00:00 | | 2016-09-29 | 5,50 | 1.018.100 | 5,55 | 5,35 | 5,45 | 00:00:00 | | 2016-09-30 | 5,46 | 1.188.000 | 5,62 | 5,43 | 5,59 | 00:00:00 | | 2016-10-03 | 5,37 | 1.104.000 | 5,49 | 5,28 | 5,45 | 00:00:00 | | 2016-10-04 | 4,92 | 2.125.000 | 5,15 | 4,86 | 5,15 | 00:00:00 | | 2016-10-05 | 4,88 | 1.749.100 | 5,04 | 4,69 | 5,04 | 00:00:00 | | 2016-10-06 | 4,85 | 1.597.300 | 4,88 | 4,70 | 4,75 | 00:00:00 | | 2016-10-07 | 4,88 | 1.816.600 | 5,10 | 4,77 | 4,98 | 00:00:00 | | 2016-10-11 | 4,84 | 1.013.200 | 4,96 | 4,80 | 4,87 | 00:00:00 | | 2016-10-12 | 5,01 | 1.305.000 | 5,01 | 4,81 | 4,85 | 00:00:00 | | 2016-10-13 | 5,19 | 2.270.500 | 5,38 | 5,01 | 5,03 | 00:00:00 | | 2016-10-14 | 4,96 | 1.270.400 | 5,17 | 4,95 | 5,12 | 00:00:00 | | 2016-10-17 | 4,93 | 806.400 | 5,03 | 4,92 | 4,99 | 00:00:00 | | 2016-10-18 | 5,10 | 1.549.300 | 5,14 | 4,93 | 4,96 | 00:00:00 | | 2016-10-19 | 5,29 | 1.766.100 | 5,35 | 5,11 | 5,19 | 00:00:00 | | 2016-10-20 | 5,40 | 1.132.400 | 5,41 | 5,20 | 5,30 | 00:00:00 | | 2016-10-21 | 5,51 | 1.499.500 | 5,60 | 5,39 | 5,39 | 00:00:00 | | 2016-10-24 | 5,44 | 1.616.300 | 5,61 | 5,30 | 5,53 | 00:00:00 | | 2016-10-25 | 5,75 | 1.924.100 | 5,85 | 5,50 | 5,50 | 00:00:00 | | 2016-10-26 | 5,50 | 3.687.600 | 5,73 | 5,40 | 5,72 | 00:00:00 | | 2016-10-27 | 5,44 | 1.512.200 | 5,55 | 5,37 | 5,54 | 00:00:00 | | 2016-10-28 | 5,29 | 2.351.800 | 5,52 | 5,21 | 5,43 | 00:00:00 | | 2016-10-31 | 5,26 | 1.539.400 | 5,36 | 5,19 | 5,31 | 00:00:00 | | 2016-11-01 | 5,56 | 2.764.000 | 5,68 | 5,34 | 5,41 | 00:00:00 | | 2016-11-02 | 5,30 | 1.808.600 | 5,75 | 5,22 | 5,73 | 00:00:00 | | 2016-11-03 | 5,40 | 1.300.300 | 5,52 | 5,28 | 5,30 | 00:00:00 | | 2016-11-04 | 5,29 | 1.326.300 | 5,47 | 5,19 | 5,40 | 00:00:00 | | 2016-11-07 | 5,08 | 1.220.100 | 5,20 | 4,99 | 5,15 | 00:00:00 | | 2016-11-08 | 4,81 | 1.585.100 | 5,15 | 4,76 | 5,11 | 00:00:00 | | 2016-11-09 | 4,72 | 2.613.300 | 5,35 | 4,63 | 5,33 | 00:00:00 | | 2016-11-10 | 4,53 | 3.471.900 | 4,92 | 4,47 | 4,91 | 00:00:00 | | 2016-11-11 | 4,31 | 3.499.500 | 4,65 | 4,25 | 4,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
