|
 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 | | 2016-11-11 | 4,31 | 3.499.500 | 4,65 | 4,25 | 4,53 | 00:00:00 | | 2016-11-14 | 4,31 | 4.399.500 | 4,39 | 4,09 | 4,20 | 00:00:00 | | 2016-11-15 | 4,55 | 1.747.200 | 4,59 | 4,33 | 4,34 | 00:00:00 | | 2016-11-16 | 4,47 | 1.513.000 | 4,56 | 4,32 | 4,53 | 00:00:00 | | 2016-11-17 | 4,32 | 1.999.000 | 4,57 | 4,23 | 4,46 | 00:00:00 | | 2016-11-18 | 4,36 | 1.474.000 | 4,40 | 4,25 | 4,27 | 00:00:00 | | 2016-11-21 | 4,34 | 1.051.900 | 4,48 | 4,30 | 4,45 | 00:00:00 | | 2016-11-22 | 4,26 | 1.314.600 | 4,37 | 4,18 | 4,35 | 00:00:00 | | 2016-11-23 | 4,02 | 2.785.800 | 4,09 | 3,90 | 4,07 | 00:00:00 | | 2016-11-24 | 4,04 | 456.500 | 4,06 | 4,00 | 4,02 | 00:00:00 | | 2016-11-25 | 3,92 | 966.100 | 4,14 | 3,92 | 4,07 | 00:00:00 | | 2016-11-28 | 4,15 | 1.620.900 | 4,18 | 3,95 | 3,96 | 00:00:00 | | 2016-11-29 | 4,07 | 1.214.000 | 4,13 | 3,98 | 4,07 | 00:00:00 | | 2016-11-30 | 4,09 | 2.397.200 | 4,17 | 4,01 | 4,01 | 00:00:00 | | 2016-12-01 | 4,06 | 2.838.100 | 4,20 | 4,01 | 4,04 | 00:00:00 | | 2016-12-02 | 4,16 | 2.328.200 | 4,26 | 4,06 | 4,08 | 00:00:00 | | 2016-12-05 | 4,12 | 1.683.000 | 4,22 | 3,95 | 4,09 | 00:00:00 | | 2016-12-06 | 4,08 | 1.287.800 | 4,18 | 4,05 | 4,11 | 00:00:00 | | 2016-12-07 | 4,05 | 1.908.800 | 4,23 | 4,04 | 4,12 | 00:00:00 | | 2016-12-08 | 4,00 | 1.364.000 | 4,10 | 3,95 | 4,05 | 00:00:00 | | 2016-12-09 | 3,79 | 1.483.400 | 3,99 | 3,76 | 3,99 | 00:00:00 | | 2016-12-12 | 3,80 | 1.696.600 | 3,90 | 3,77 | 3,82 | 00:00:00 | | 2016-12-13 | 3,88 | 1.977.900 | 3,88 | 3,66 | 3,78 | 00:00:00 | | 2016-12-14 | 3,75 | 3.678.200 | 3,97 | 3,72 | 3,95 | 00:00:00 | | 2016-12-15 | 3,67 | 2.536.400 | 3,73 | 3,60 | 3,67 | 00:00:00 | | 2016-12-16 | 3,68 | 6.196.700 | 3,82 | 3,65 | 3,71 | 00:00:00 | | 2016-12-19 | 3,81 | 1.702.600 | 3,91 | 3,73 | 3,85 | 00:00:00 | | 2016-12-20 | 3,86 | 1.963.400 | 3,87 | 3,72 | 3,75 | 00:00:00 | | 2016-12-21 | 3,84 | 876.400 | 3,91 | 3,80 | 3,90 | 00:00:00 | | 2016-12-22 | 3,81 | 1.410.300 | 3,93 | 3,72 | 3,82 | 00:00:00 | | 2016-12-23 | 3,95 | 807.400 | 4,00 | 3,84 | 3,84 | 00:00:00 | | 2016-12-28 | 4,22 | 1.641.400 | 4,24 | 3,93 | 4,00 | 00:00:00 | | 2016-12-29 | 4,58 | 2.603.100 | 4,60 | 4,23 | 4,26 | 00:00:00 | | 2016-12-30 | 4,42 | 2.043.300 | 4,72 | 4,38 | 4,59 | 00:00:00 | | 2017-01-03 | 4,65 | 2.051.700 | 4,67 | 4,40 | 4,45 | 00:00:00 | | 2017-01-04 | 4,54 | 1.717.100 | 4,69 | 4,48 | 4,69 | 00:00:00 | | 2017-01-05 | 4,99 | 2.764.600 | 5,04 | 4,67 | 4,67 | 00:00:00 | | 2017-01-06 | 4,69 | 2.322.100 | 4,99 | 4,61 | 4,83 | 00:00:00 | | 2017-01-09 | 4,75 | 2.327.900 | 4,90 | 4,70 | 4,82 | 00:00:00 | | 2017-01-10 | 4,85 | 1.520.400 | 4,93 | 4,77 | 4,82 | 00:00:00 | | 2017-01-11 | 4,76 | 2.577.100 | 4,86 | 4,64 | 4,81 | 00:00:00 | | 2017-01-12 | 4,75 | 2.136.500 | 4,89 | 4,67 | 4,86 | 00:00:00 | | 2017-01-13 | 4,87 | 1.462.700 | 4,92 | 4,74 | 4,84 | 00:00:00 | | 2017-01-16 | 4,92 | 274.200 | 4,93 | 4,85 | 4,93 | 00:00:00 | | 2017-01-17 | 4,91 | 1.196.400 | 5,07 | 4,88 | 5,03 | 00:00:00 | | 2017-01-18 | 4,83 | 1.264.200 | 4,93 | 4,78 | 4,91 | 00:00:00 | | 2017-01-19 | 4,83 | 951.500 | 4,87 | 4,70 | 4,79 | 00:00:00 | | 2017-01-20 | 4,90 | 939.100 | 4,99 | 4,77 | 4,83 | 00:00:00 | | 2017-01-23 | 4,97 | 1.156.700 | 5,00 | 4,89 | 4,96 | 00:00:00 | | 2017-01-24 | 4,84 | 1.694.100 | 4,98 | 4,82 | 4,95 | 00:00:00 | | 2017-01-25 | 4,82 | 896.000 | 4,82 | 4,73 | 4,73 | 00:00:00 | | 2017-01-26 | 4,75 | 850.100 | 4,80 | 4,60 | 4,68 | 00:00:00 | | 2017-01-27 | 4,88 | 660.100 | 4,89 | 4,73 | 4,75 | 00:00:00 | | 2017-01-30 | 4,83 | 972.000 | 4,98 | 4,80 | 4,90 | 00:00:00 | | 2017-01-31 | 4,85 | 1.289.100 | 4,96 | 4,83 | 4,90 | 00:00:00 | | 2017-02-01 | 4,88 | 1.258.100 | 4,92 | 4,74 | 4,77 | 00:00:00 | | 2017-02-02 | 4,82 | 2.403.100 | 4,95 | 4,77 | 4,79 | 00:00:00 | | 2017-02-03 | 4,80 | 1.146.900 | 4,84 | 4,76 | 4,81 | 00:00:00 | | 2017-02-06 | 5,09 | 2.621.700 | 5,12 | 4,82 | 4,87 | 00:00:00 | | 2017-02-07 | 5,00 | 1.728.700 | 5,24 | 4,99 | 5,05 | 00:00:00 | | 2017-02-08 | 4,95 | 2.117.600 | 5,16 | 4,94 | 5,07 | 00:00:00 | | 2017-02-09 | 4,86 | 1.235.400 | 5,00 | 4,82 | 4,99 | 00:00:00 | | 2017-02-10 | 4,88 | 1.330.500 | 4,93 | 4,80 | 4,80 | 00:00:00 | | 2017-02-13 | 4,84 | 585.700 | 4,87 | 4,82 | 4,85 | 00:00:00 | | 2017-02-14 | 4,83 | 1.188.400 | 4,90 | 4,72 | 4,89 | 00:00:00 | | 2017-02-15 | 4,80 | 1.222.900 | 4,89 | 4,77 | 4,82 | 00:00:00 | | 2017-02-16 | 4,83 | 1.209.000 | 4,86 | 4,78 | 4,84 | 00:00:00 | | 2017-02-17 | 4,75 | 932.000 | 4,85 | 4,75 | 4,84 | 00:00:00 | | 2017-02-21 | 4,74 | 1.488.800 | 4,80 | 4,64 | 4,74 | 00:00:00 | | 2017-02-22 | 4,71 | 1.709.400 | 4,81 | 4,63 | 4,72 | 00:00:00 | | 2017-02-23 | 4,64 | 1.508.500 | 4,78 | 4,63 | 4,77 | 00:00:00 | | 2017-02-24 | 4,42 | 2.593.100 | 4,71 | 4,41 | 4,70 | 00:00:00 | | 2017-02-27 | 4,06 | 2.516.600 | 4,47 | 4,03 | 4,45 | 00:00:00 | | 2017-02-28 | 4,07 | 2.991.300 | 4,19 | 4,03 | 4,15 | 00:00:00 | | 2017-03-01 | 4,23 | 1.862.900 | 4,28 | 3,95 | 4,05 | 00:00:00 | | 2017-03-02 | 3,78 | 3.228.200 | 4,20 | 3,76 | 4,15 | 00:00:00 | | 2017-03-03 | 3,99 | 2.506.500 | 4,06 | 3,72 | 3,81 | 00:00:00 | | 2017-03-06 | 3,77 | 2.349.400 | 4,02 | 3,72 | 4,01 | 00:00:00 | | 2017-03-07 | 3,91 | 2.436.200 | 3,94 | 3,67 | 3,73 | 00:00:00 | | 2017-03-08 | 3,84 | 1.871.900 | 3,94 | 3,79 | 3,88 | 00:00:00 | | 2017-03-09 | 3,76 | 2.864.600 | 3,94 | 3,75 | 3,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
