|
 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 | | 2017-07-04 | 2,88 | 319.600 | 2,95 | 2,88 | 2,94 | 00:00:00 | | 2017-07-05 | 2,86 | 1.182.700 | 2,92 | 2,81 | 2,90 | 00:00:00 | | 2017-07-06 | 2,86 | 2.245.600 | 2,91 | 2,84 | 2,86 | 00:00:00 | | 2017-07-07 | 2,90 | 2.391.100 | 2,92 | 2,77 | 2,83 | 00:00:00 | | 2017-07-10 | 2,95 | 2.600.500 | 2,98 | 2,88 | 2,88 | 00:00:00 | | 2017-07-11 | 2,93 | 1.621.000 | 2,95 | 2,86 | 2,94 | 00:00:00 | | 2017-07-12 | 2,82 | 1.910.800 | 2,99 | 2,80 | 2,93 | 00:00:00 | | 2017-07-13 | 2,85 | 875.200 | 2,91 | 2,84 | 2,85 | 00:00:00 | | 2017-07-14 | 2,91 | 767.800 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2017-07-17 | 3,03 | 976.400 | 3,03 | 2,93 | 2,95 | 00:00:00 | | 2017-07-18 | 3,05 | 1.527.600 | 3,07 | 3,03 | 3,05 | 00:00:00 | | 2017-07-19 | 3,05 | 608.400 | 3,07 | 2,99 | 3,05 | 00:00:00 | | 2017-07-20 | 3,03 | 633.700 | 3,07 | 3,00 | 3,04 | 00:00:00 | | 2017-07-21 | 3,02 | 642.300 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2017-07-24 | 2,94 | 786.500 | 3,04 | 2,93 | 3,04 | 00:00:00 | | 2017-07-25 | 3,01 | 932.000 | 3,04 | 2,92 | 2,96 | 00:00:00 | | 2017-07-26 | 3,07 | 829.700 | 3,08 | 2,96 | 3,01 | 00:00:00 | | 2017-07-27 | 3,00 | 1.466.500 | 3,08 | 2,96 | 3,08 | 00:00:00 | | 2017-07-28 | 3,03 | 864.100 | 3,04 | 2,99 | 3,02 | 00:00:00 | | 2017-07-31 | 3,01 | 1.194.400 | 3,08 | 2,99 | 3,03 | 00:00:00 | | 2017-08-01 | 3,05 | 1.358.100 | 3,11 | 2,98 | 3,00 | 00:00:00 | | 2017-08-02 | 2,94 | 1.825.300 | 3,07 | 2,92 | 3,05 | 00:00:00 | | 2017-08-03 | 2,90 | 1.018.800 | 2,97 | 2,89 | 2,92 | 00:00:00 | | 2017-08-04 | 2,79 | 1.636.300 | 2,90 | 2,75 | 2,86 | 00:00:00 | | 2017-08-08 | 2,71 | 1.130.600 | 2,85 | 2,70 | 2,82 | 00:00:00 | | 2017-08-09 | 3,20 | 2.797.800 | 3,20 | 2,82 | 2,84 | 00:00:00 | | 2017-08-10 | 3,24 | 1.657.500 | 3,25 | 3,17 | 3,25 | 00:00:00 | | 2017-08-11 | 3,37 | 1.343.800 | 3,38 | 3,22 | 3,24 | 00:00:00 | | 2017-08-14 | 3,25 | 931.600 | 3,30 | 3,23 | 3,29 | 00:00:00 | | 2017-08-15 | 3,15 | 762.500 | 3,22 | 3,14 | 3,17 | 00:00:00 | | 2017-08-16 | 3,22 | 1.028.500 | 3,23 | 3,10 | 3,15 | 00:00:00 | | 2017-08-17 | 3,19 | 605.100 | 3,27 | 3,17 | 3,25 | 00:00:00 | | 2017-08-18 | 3,18 | 769.000 | 3,27 | 3,15 | 3,25 | 00:00:00 | | 2017-08-21 | 3,21 | 450.300 | 3,23 | 3,17 | 3,19 | 00:00:00 | | 2017-08-22 | 3,26 | 564.300 | 3,28 | 3,19 | 3,21 | 00:00:00 | | 2017-08-23 | 3,28 | 335.300 | 3,29 | 3,25 | 3,28 | 00:00:00 | | 2017-08-24 | 3,32 | 1.265.400 | 3,33 | 3,23 | 3,26 | 00:00:00 | | 2017-08-25 | 3,43 | 2.514.900 | 3,52 | 3,32 | 3,34 | 00:00:00 | | 2017-08-28 | 3,54 | 1.408.400 | 3,58 | 3,47 | 3,48 | 00:00:00 | | 2017-08-29 | 3,55 | 1.822.500 | 3,64 | 3,51 | 3,61 | 00:00:00 | | 2017-08-30 | 3,50 | 671.600 | 3,56 | 3,50 | 3,54 | 00:00:00 | | 2017-08-31 | 3,52 | 1.189.700 | 3,53 | 3,46 | 3,49 | 00:00:00 | | 2017-09-01 | 3,53 | 1.078.500 | 3,54 | 3,46 | 3,53 | 00:00:00 | | 2017-09-05 | 3,56 | 1.670.900 | 3,59 | 3,54 | 3,55 | 00:00:00 | | 2017-09-06 | 3,44 | 1.154.900 | 3,59 | 3,41 | 3,56 | 00:00:00 | | 2017-09-07 | 3,42 | 816.800 | 3,52 | 3,41 | 3,50 | 00:00:00 | | 2017-09-08 | 3,38 | 810.900 | 3,44 | 3,32 | 3,42 | 00:00:00 | | 2017-09-11 | 3,34 | 1.102.700 | 3,45 | 3,30 | 3,30 | 00:00:00 | | 2017-09-12 | 3,36 | 644.600 | 3,41 | 3,31 | 3,33 | 00:00:00 | | 2017-09-13 | 3,25 | 778.700 | 3,39 | 3,25 | 3,39 | 00:00:00 | | 2017-09-14 | 3,20 | 846.100 | 3,27 | 3,18 | 3,24 | 00:00:00 | | 2017-09-15 | 3,20 | 3.561.800 | 3,22 | 3,14 | 3,20 | 00:00:00 | | 2017-09-18 | 3,42 | 3.505.700 | 3,45 | 3,23 | 3,28 | 00:00:00 | | 2017-09-19 | 3,42 | 1.437.900 | 3,51 | 3,38 | 3,44 | 00:00:00 | | 2017-09-20 | 3,29 | 1.355.000 | 3,45 | 3,23 | 3,42 | 00:00:00 | | 2017-09-21 | 3,42 | 1.365.900 | 3,44 | 3,20 | 3,20 | 00:00:00 | | 2017-09-22 | 3,45 | 905.400 | 3,48 | 3,40 | 3,45 | 00:00:00 | | 2017-09-25 | 3,51 | 1.105.700 | 3,52 | 3,42 | 3,44 | 00:00:00 | | 2017-09-26 | 3,41 | 597.200 | 3,48 | 3,40 | 3,46 | 00:00:00 | | 2017-09-27 | 3,31 | 422.700 | 3,40 | 3,31 | 3,37 | 00:00:00 | | 2017-09-28 | 3,33 | 454.100 | 3,34 | 3,27 | 3,31 | 00:00:00 | | 2017-09-29 | 3,30 | 748.600 | 3,37 | 3,28 | 3,33 | 00:00:00 | | 2017-10-02 | 3,37 | 640.300 | 3,39 | 3,28 | 3,29 | 00:00:00 | | 2017-10-03 | 3,41 | 610.100 | 3,45 | 3,37 | 3,37 | 00:00:00 | | 2017-10-04 | 3,45 | 437.900 | 3,45 | 3,39 | 3,44 | 00:00:00 | | 2017-10-05 | 3,34 | 994.200 | 3,46 | 3,32 | 3,45 | 00:00:00 | | 2017-10-06 | 3,44 | 930.900 | 3,46 | 3,32 | 3,34 | 00:00:00 | | 2017-10-10 | 3,43 | 412.200 | 3,47 | 3,42 | 3,47 | 00:00:00 | | 2017-10-11 | 3,46 | 1.155.200 | 3,47 | 3,28 | 3,45 | 00:00:00 | | 2017-10-12 | 3,41 | 263.200 | 3,46 | 3,39 | 3,45 | 00:00:00 | | 2017-10-13 | 3,41 | 484.100 | 3,45 | 3,39 | 3,45 | 00:00:00 | | 2017-10-16 | 3,29 | 612.800 | 3,43 | 3,27 | 3,43 | 00:00:00 | | 2017-10-17 | 3,33 | 419.500 | 3,36 | 3,27 | 3,28 | 00:00:00 | | 2017-10-18 | 3,26 | 277.400 | 3,31 | 3,25 | 3,31 | 00:00:00 | | 2017-10-19 | 3,30 | 741.100 | 3,31 | 3,25 | 3,27 | 00:00:00 | | 2017-10-20 | 3,35 | 501.100 | 3,35 | 3,26 | 3,27 | 00:00:00 | | 2017-10-23 | 3,38 | 827.400 | 3,42 | 3,29 | 3,32 | 00:00:00 | | 2017-10-24 | 3,20 | 1.526.000 | 3,36 | 3,19 | 3,33 | 00:00:00 | | 2017-10-25 | 3,19 | 740.100 | 3,24 | 3,16 | 3,19 | 00:00:00 | | 2017-10-26 | 3,16 | 444.900 | 3,20 | 3,13 | 3,20 | 00:00:00 | | 2017-10-27 | 3,16 | 2.232.400 | 3,23 | 3,13 | 3,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
