|
 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 | | 2017-10-27 | 3,16 | 2.232.400 | 3,23 | 3,13 | 3,16 | 00:00:00 | | 2017-10-30 | 3,28 | 853.200 | 3,34 | 3,17 | 3,17 | 00:00:00 | | 2017-10-31 | 3,24 | 762.900 | 3,29 | 3,18 | 3,27 | 00:00:00 | | 2017-11-01 | 3,29 | 676.700 | 3,33 | 3,23 | 3,27 | 00:00:00 | | 2017-11-02 | 3,22 | 1.607.400 | 3,32 | 3,22 | 3,30 | 00:00:00 | | 2017-11-03 | 3,24 | 815.500 | 3,25 | 3,20 | 3,22 | 00:00:00 | | 2017-11-06 | 3,36 | 992.300 | 3,38 | 3,23 | 3,25 | 00:00:00 | | 2017-11-07 | 3,40 | 1.204.400 | 3,42 | 3,32 | 3,36 | 00:00:00 | | 2017-11-08 | 3,33 | 1.738.700 | 3,42 | 3,25 | 3,32 | 00:00:00 | | 2017-11-09 | 3,38 | 718.500 | 3,41 | 3,34 | 3,34 | 00:00:00 | | 2017-11-10 | 3,36 | 753.500 | 3,41 | 3,34 | 3,37 | 00:00:00 | | 2017-11-13 | 3,39 | 509.600 | 3,41 | 3,36 | 3,37 | 00:00:00 | | 2017-11-14 | 3,26 | 703.900 | 3,42 | 3,25 | 3,37 | 00:00:00 | | 2017-11-15 | 3,22 | 1.426.500 | 3,29 | 3,18 | 3,28 | 00:00:00 | | 2017-11-16 | 3,21 | 979.400 | 3,23 | 3,16 | 3,21 | 00:00:00 | | 2017-11-17 | 3,36 | 1.551.200 | 3,40 | 3,22 | 3,24 | 00:00:00 | | 2017-11-20 | 3,40 | 936.500 | 3,40 | 3,31 | 3,32 | 00:00:00 | | 2017-11-21 | 3,33 | 456.100 | 3,41 | 3,32 | 3,37 | 00:00:00 | | 2017-11-22 | 3,37 | 328.200 | 3,39 | 3,35 | 3,35 | 00:00:00 | | 2017-11-23 | 3,37 | 197.900 | 3,39 | 3,35 | 3,38 | 00:00:00 | | 2017-11-24 | 3,42 | 512.700 | 3,42 | 3,33 | 3,37 | 00:00:00 | | 2017-11-27 | 3,37 | 440.300 | 3,46 | 3,36 | 3,44 | 00:00:00 | | 2017-11-28 | 3,34 | 531.800 | 3,40 | 3,33 | 3,38 | 00:00:00 | | 2017-11-29 | 3,27 | 815.900 | 3,37 | 3,26 | 3,32 | 00:00:00 | | 2017-11-30 | 3,19 | 820.300 | 3,26 | 3,18 | 3,26 | 00:00:00 | | 2017-12-01 | 3,14 | 969.000 | 3,20 | 3,14 | 3,18 | 00:00:00 | | 2017-12-04 | 3,12 | 395.500 | 3,15 | 3,11 | 3,15 | 00:00:00 | | 2017-12-05 | 3,12 | 992.300 | 3,14 | 3,05 | 3,11 | 00:00:00 | | 2017-12-06 | 3,21 | 501.800 | 3,24 | 3,11 | 3,12 | 00:00:00 | | 2017-12-07 | 3,11 | 699.900 | 3,18 | 3,08 | 3,15 | 00:00:00 | | 2017-12-08 | 3,14 | 544.000 | 3,15 | 3,10 | 3,11 | 00:00:00 | | 2017-12-11 | 3,26 | 1.012.100 | 3,27 | 3,15 | 3,15 | 00:00:00 | | 2017-12-12 | 3,33 | 616.800 | 3,33 | 3,22 | 3,25 | 00:00:00 | | 2017-12-13 | 3,36 | 2.104.700 | 3,41 | 3,26 | 3,33 | 00:00:00 | | 2017-12-14 | 3,49 | 710.800 | 3,49 | 3,32 | 3,35 | 00:00:00 | | 2017-12-15 | 3,37 | 4.138.400 | 3,47 | 3,31 | 3,47 | 00:00:00 | | 2017-12-18 | 3,37 | 727.300 | 3,41 | 3,34 | 3,38 | 00:00:00 | | 2017-12-19 | 3,37 | 706.600 | 3,38 | 3,33 | 3,36 | 00:00:00 | | 2017-12-20 | 3,54 | 1.323.300 | 3,56 | 3,35 | 3,37 | 00:00:00 | | 2017-12-21 | 3,46 | 1.344.100 | 3,56 | 3,42 | 3,56 | 00:00:00 | | 2017-12-22 | 3,59 | 439.700 | 3,60 | 3,47 | 3,47 | 00:00:00 | | 2017-12-27 | 3,63 | 447.500 | 3,64 | 3,56 | 3,64 | 00:00:00 | | 2017-12-28 | 3,52 | 776.700 | 3,64 | 3,48 | 3,64 | 00:00:00 | | 2017-12-29 | 3,57 | 640.400 | 3,58 | 3,50 | 3,55 | 00:00:00 | | 2018-01-02 | 3,72 | 1.513.400 | 3,73 | 3,61 | 3,62 | 00:00:00 | | 2018-01-03 | 3,66 | 1.012.500 | 3,73 | 3,60 | 3,73 | 00:00:00 | | 2018-01-04 | 3,69 | 752.800 | 3,72 | 3,57 | 3,65 | 00:00:00 | | 2018-01-05 | 3,62 | 783.100 | 3,69 | 3,59 | 3,66 | 00:00:00 | | 2018-01-08 | 3,62 | 460.200 | 3,65 | 3,57 | 3,64 | 00:00:00 | | 2018-01-09 | 3,53 | 756.800 | 3,65 | 3,53 | 3,61 | 00:00:00 | | 2018-01-10 | 3,65 | 819.300 | 3,67 | 3,56 | 3,56 | 00:00:00 | | 2018-01-11 | 3,58 | 959.900 | 3,74 | 3,57 | 3,65 | 00:00:00 | | 2018-01-12 | 3,74 | 1.948.900 | 3,80 | 3,65 | 3,65 | 00:00:00 | | 2018-01-15 | 3,90 | 604.400 | 3,90 | 3,74 | 3,75 | 00:00:00 | | 2018-01-16 | 3,86 | 1.583.300 | 3,91 | 3,78 | 3,89 | 00:00:00 | | 2018-01-17 | 3,89 | 1.192.700 | 3,95 | 3,82 | 3,87 | 00:00:00 | | 2018-01-18 | 3,81 | 641.900 | 3,91 | 3,75 | 3,91 | 00:00:00 | | 2018-01-19 | 3,82 | 881.400 | 3,91 | 3,81 | 3,85 | 00:00:00 | | 2018-01-22 | 3,77 | 619.200 | 3,85 | 3,75 | 3,84 | 00:00:00 | | 2018-01-23 | 3,98 | 991.600 | 4,00 | 3,80 | 3,82 | 00:00:00 | | 2018-01-24 | 3,98 | 1.791.500 | 4,14 | 3,94 | 4,03 | 00:00:00 | | 2018-01-25 | 3,92 | 1.661.100 | 4,07 | 3,86 | 4,02 | 00:00:00 | | 2018-01-26 | 3,87 | 1.048.900 | 3,95 | 3,81 | 3,82 | 00:00:00 | | 2018-01-29 | 3,67 | 983.700 | 3,86 | 3,60 | 3,86 | 00:00:00 | | 2018-01-30 | 3,58 | 1.750.900 | 3,78 | 3,56 | 3,70 | 00:00:00 | | 2018-01-31 | 3,64 | 1.505.000 | 3,69 | 3,47 | 3,63 | 00:00:00 | | 2018-02-01 | 3,62 | 1.047.300 | 3,68 | 3,58 | 3,63 | 00:00:00 | | 2018-02-02 | 3,51 | 994.800 | 3,58 | 3,49 | 3,57 | 00:00:00 | | 2018-02-05 | 3,54 | 1.180.600 | 3,57 | 3,46 | 3,48 | 00:00:00 | | 2018-02-06 | 3,48 | 837.800 | 3,56 | 3,46 | 3,51 | 00:00:00 | | 2018-02-07 | 3,59 | 1.343.600 | 3,70 | 3,43 | 3,49 | 00:00:00 | | 2018-02-08 | 3,72 | 1.206.600 | 3,78 | 3,56 | 3,56 | 00:00:00 | | 2018-02-09 | 3,67 | 1.368.100 | 3,75 | 3,54 | 3,72 | 00:00:00 | | 2018-02-12 | 3,76 | 1.750.300 | 3,97 | 3,66 | 3,70 | 00:00:00 | | 2018-02-13 | 3,82 | 937.600 | 3,86 | 3,74 | 3,78 | 00:00:00 | | 2018-02-14 | 3,90 | 1.194.600 | 3,97 | 3,80 | 3,82 | 00:00:00 | | 2018-02-15 | 3,83 | 700.500 | 3,91 | 3,82 | 3,91 | 00:00:00 | | 2018-02-16 | 3,45 | 2.593.800 | 3,81 | 3,42 | 3,81 | 00:00:00 | | 2018-02-20 | 3,28 | 1.292.300 | 3,40 | 3,27 | 3,40 | 00:00:00 | | 2018-02-21 | 3,30 | 1.411.400 | 3,42 | 3,30 | 3,32 | 00:00:00 | | 2018-02-22 | 3,37 | 1.027.100 | 3,39 | 3,31 | 3,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
