|
 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 | | 2017-03-09 | 3,76 | 2.864.600 | 3,94 | 3,75 | 3,92 | 00:00:00 | | 2017-03-10 | 4,06 | 2.408.900 | 4,09 | 3,75 | 3,79 | 00:00:00 | | 2017-03-13 | 4,23 | 3.377.900 | 4,26 | 4,01 | 4,08 | 00:00:00 | | 2017-03-14 | 4,00 | 3.377.700 | 4,30 | 3,94 | 4,20 | 00:00:00 | | 2017-03-15 | 4,41 | 2.786.200 | 4,44 | 3,96 | 4,04 | 00:00:00 | | 2017-03-16 | 4,33 | 1.641.200 | 4,50 | 4,27 | 4,48 | 00:00:00 | | 2017-03-17 | 4,12 | 6.682.500 | 4,36 | 4,00 | 4,36 | 00:00:00 | | 2017-03-20 | 4,22 | 1.007.800 | 4,25 | 4,12 | 4,12 | 00:00:00 | | 2017-03-21 | 4,28 | 1.579.000 | 4,39 | 4,20 | 4,24 | 00:00:00 | | 2017-03-22 | 4,40 | 1.664.500 | 4,42 | 4,26 | 4,32 | 00:00:00 | | 2017-03-23 | 4,18 | 1.993.500 | 4,44 | 4,09 | 4,37 | 00:00:00 | | 2017-03-24 | 4,16 | 1.181.900 | 4,21 | 4,11 | 4,19 | 00:00:00 | | 2017-03-27 | 4,25 | 892.800 | 4,29 | 4,16 | 4,27 | 00:00:00 | | 2017-03-28 | 4,10 | 1.693.500 | 4,26 | 4,00 | 4,23 | 00:00:00 | | 2017-03-29 | 4,05 | 1.408.900 | 4,10 | 3,98 | 4,08 | 00:00:00 | | 2017-03-30 | 3,92 | 1.007.100 | 4,03 | 3,88 | 4,01 | 00:00:00 | | 2017-03-31 | 4,01 | 3.401.500 | 4,06 | 3,91 | 3,93 | 00:00:00 | | 2017-04-03 | 3,99 | 5.585.100 | 4,04 | 3,91 | 4,04 | 00:00:00 | | 2017-04-04 | 4,05 | 1.877.600 | 4,07 | 3,96 | 4,04 | 00:00:00 | | 2017-04-05 | 4,00 | 1.683.600 | 4,05 | 3,92 | 4,00 | 00:00:00 | | 2017-04-06 | 3,99 | 989.400 | 4,03 | 3,94 | 4,00 | 00:00:00 | | 2017-04-07 | 4,06 | 2.425.200 | 4,11 | 3,98 | 4,05 | 00:00:00 | | 2017-04-10 | 4,05 | 751.900 | 4,07 | 3,98 | 4,02 | 00:00:00 | | 2017-04-11 | 4,23 | 2.371.100 | 4,25 | 4,02 | 4,10 | 00:00:00 | | 2017-04-12 | 4,21 | 1.522.900 | 4,22 | 4,11 | 4,22 | 00:00:00 | | 2017-04-13 | 4,10 | 1.568.900 | 4,19 | 4,06 | 4,17 | 00:00:00 | | 2017-04-17 | 4,04 | 2.776.100 | 4,14 | 3,94 | 4,10 | 00:00:00 | | 2017-04-18 | 4,06 | 1.719.900 | 4,14 | 3,90 | 4,05 | 00:00:00 | | 2017-04-19 | 4,02 | 2.146.800 | 4,05 | 3,87 | 4,05 | 00:00:00 | | 2017-04-20 | 3,99 | 1.735.100 | 4,06 | 3,96 | 4,02 | 00:00:00 | | 2017-04-21 | 3,94 | 2.007.700 | 4,01 | 3,88 | 4,00 | 00:00:00 | | 2017-04-24 | 3,32 | 9.114.400 | 3,67 | 3,05 | 3,66 | 00:00:00 | | 2017-04-25 | 3,12 | 7.122.000 | 3,30 | 3,06 | 3,27 | 00:00:00 | | 2017-04-26 | 3,06 | 5.018.400 | 3,13 | 2,93 | 3,03 | 00:00:00 | | 2017-04-27 | 3,15 | 2.478.100 | 3,18 | 2,97 | 3,03 | 00:00:00 | | 2017-04-28 | 3,14 | 2.388.500 | 3,21 | 3,12 | 3,15 | 00:00:00 | | 2017-05-01 | 3,05 | 3.399.800 | 3,13 | 2,87 | 3,11 | 00:00:00 | | 2017-05-02 | 3,04 | 2.828.300 | 3,09 | 2,97 | 3,02 | 00:00:00 | | 2017-05-03 | 2,92 | 2.844.000 | 3,05 | 2,90 | 3,01 | 00:00:00 | | 2017-05-04 | 2,84 | 5.368.400 | 2,84 | 2,68 | 2,82 | 00:00:00 | | 2017-05-05 | 2,84 | 2.390.500 | 2,89 | 2,76 | 2,86 | 00:00:00 | | 2017-05-08 | 2,80 | 1.977.500 | 2,85 | 2,70 | 2,85 | 00:00:00 | | 2017-05-09 | 2,95 | 3.291.500 | 2,97 | 2,70 | 2,76 | 00:00:00 | | 2017-05-10 | 3,06 | 4.268.500 | 3,11 | 2,95 | 2,99 | 00:00:00 | | 2017-05-11 | 3,05 | 1.586.200 | 3,10 | 3,02 | 3,08 | 00:00:00 | | 2017-05-12 | 3,12 | 1.561.300 | 3,16 | 3,06 | 3,10 | 00:00:00 | | 2017-05-15 | 3,03 | 2.430.600 | 3,19 | 2,97 | 3,17 | 00:00:00 | | 2017-05-16 | 2,91 | 2.358.700 | 3,04 | 2,89 | 3,04 | 00:00:00 | | 2017-05-17 | 2,92 | 3.442.200 | 3,02 | 2,88 | 2,99 | 00:00:00 | | 2017-05-18 | 2,91 | 2.851.000 | 2,92 | 2,85 | 2,89 | 00:00:00 | | 2017-05-19 | 2,91 | 3.026.000 | 2,96 | 2,88 | 2,91 | 00:00:00 | | 2017-05-23 | 2,85 | 2.080.800 | 2,97 | 2,85 | 2,93 | 00:00:00 | | 2017-05-24 | 2,86 | 2.080.100 | 2,91 | 2,77 | 2,85 | 00:00:00 | | 2017-05-25 | 2,81 | 845.100 | 2,85 | 2,76 | 2,83 | 00:00:00 | | 2017-05-26 | 2,87 | 1.100.000 | 2,88 | 2,81 | 2,85 | 00:00:00 | | 2017-05-29 | 2,85 | 405.400 | 2,87 | 2,82 | 2,86 | 00:00:00 | | 2017-05-30 | 2,81 | 1.584.200 | 2,88 | 2,79 | 2,83 | 00:00:00 | | 2017-05-31 | 2,75 | 1.377.500 | 2,84 | 2,75 | 2,83 | 00:00:00 | | 2017-06-01 | 2,76 | 2.812.100 | 2,80 | 2,73 | 2,73 | 00:00:00 | | 2017-06-02 | 3,02 | 3.013.200 | 3,02 | 2,80 | 2,81 | 00:00:00 | | 2017-06-05 | 2,97 | 1.910.900 | 3,04 | 2,90 | 3,02 | 00:00:00 | | 2017-06-06 | 3,15 | 3.441.800 | 3,17 | 3,00 | 3,04 | 00:00:00 | | 2017-06-07 | 3,17 | 2.203.800 | 3,20 | 3,09 | 3,12 | 00:00:00 | | 2017-06-08 | 3,06 | 1.646.000 | 3,17 | 3,03 | 3,17 | 00:00:00 | | 2017-06-09 | 2,98 | 1.599.200 | 3,04 | 2,97 | 3,00 | 00:00:00 | | 2017-06-12 | 2,99 | 1.515.900 | 3,05 | 2,96 | 3,00 | 00:00:00 | | 2017-06-13 | 3,05 | 1.457.300 | 3,09 | 2,95 | 2,98 | 00:00:00 | | 2017-06-14 | 2,96 | 4.200.600 | 3,14 | 2,93 | 3,13 | 00:00:00 | | 2017-06-15 | 2,95 | 2.099.500 | 3,03 | 2,90 | 2,96 | 00:00:00 | | 2017-06-16 | 2,99 | 33.087.400 | 3,05 | 2,93 | 2,95 | 00:00:00 | | 2017-06-19 | 2,93 | 1.230.100 | 3,03 | 2,91 | 3,00 | 00:00:00 | | 2017-06-20 | 2,88 | 1.234.000 | 2,95 | 2,87 | 2,93 | 00:00:00 | | 2017-06-21 | 2,98 | 701.700 | 3,00 | 2,89 | 2,91 | 00:00:00 | | 2017-06-22 | 3,07 | 951.900 | 3,07 | 3,00 | 3,04 | 00:00:00 | | 2017-06-23 | 3,10 | 868.200 | 3,12 | 3,07 | 3,07 | 00:00:00 | | 2017-06-26 | 3,04 | 615.600 | 3,09 | 3,01 | 3,07 | 00:00:00 | | 2017-06-27 | 3,06 | 2.206.000 | 3,09 | 2,99 | 3,08 | 00:00:00 | | 2017-06-28 | 3,11 | 1.910.200 | 3,13 | 3,01 | 3,08 | 00:00:00 | | 2017-06-29 | 2,98 | 1.031.900 | 3,11 | 2,96 | 3,06 | 00:00:00 | | 2017-06-30 | 2,99 | 632.500 | 3,01 | 2,97 | 3,00 | 00:00:00 | | 2017-07-04 | 2,88 | 319.600 | 2,95 | 2,88 | 2,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
