|
 SMI - [Ticker: ^SSMI] |     | | Última Transacción | 9.267,820 | Hora de Cotización | 2017-11-01 - 21:30:00 | | Variación | +25,640 (+0,280%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9.299,240 | Mínimo | 9.256,330 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9.264,200 x 0 - 9.269,550 x 0 | Yield | | | Cierre Anterior | 9.242,180 | PER | 0,00% | | Apertura | 9.268,900 | 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 ^SSMI desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-28 | 5.185,20 | 109.153.200 | 5.207,80 | 5.157,70 | 5.157,70 | 00:00:00 | | 2003-10-29 | 5.177,50 | 66.782.800 | 5.231,30 | 5.158,80 | 5.221,80 | 00:00:00 | | 2003-10-30 | 5.223,20 | 51.251.000 | 5.240,10 | 5.159,30 | 5.176,20 | 00:00:00 | | 2003-10-31 | 5.211,40 | 41.281.400 | 5.216,60 | 5.186,30 | 5.203,30 | 00:00:00 | | 2003-11-03 | 5.319,60 | 44.779.400 | 5.321,40 | 5.224,50 | 5.226,70 | 00:00:00 | | 2003-11-04 | 5.252,10 | 78.288.400 | 5.316,80 | 5.252,10 | 5.298,20 | 00:00:00 | | 2003-11-05 | 5.203,20 | 60.662.400 | 5.255,90 | 5.185,10 | 5.250,30 | 00:00:00 | | 2003-11-06 | 5.235,70 | 46.770.800 | 5.241,80 | 5.174,90 | 5.222,80 | 00:00:00 | | 2003-11-07 | 5.299,60 | 60.603.400 | 5.300,80 | 5.261,80 | 5.267,50 | 00:00:00 | | 2003-11-10 | 5.242,20 | 31.091.200 | 5.296,40 | 5.242,20 | 5.269,20 | 00:00:00 | | 2003-11-11 | 5.260,30 | 43.907.600 | 5.263,70 | 5.213,00 | 5.227,40 | 00:00:00 | | 2003-11-12 | 5.270,60 | 44.046.800 | 5.282,10 | 5.230,30 | 5.264,20 | 00:00:00 | | 2003-11-13 | 5.325,90 | 79.526.000 | 5.328,40 | 5.281,40 | 5.311,40 | 00:00:00 | | 2003-11-14 | 5.369,80 | 62.884.400 | 5.379,80 | 5.316,30 | 5.321,60 | 00:00:00 | | 2003-11-17 | 5.274,70 | 47.803.600 | 5.319,40 | 5.272,70 | 5.316,30 | 00:00:00 | | 2003-11-18 | 5.249,90 | 50.373.000 | 5.312,60 | 5.243,10 | 5.302,70 | 00:00:00 | | 2003-11-19 | 5.197,60 | 75.203.400 | 5.212,50 | 5.171,60 | 5.197,90 | 00:00:00 | | 2003-11-20 | 5.200,90 | 69.359.200 | 5.222,80 | 5.127,70 | 5.221,30 | 00:00:00 | | 2003-11-21 | 5.206,30 | 59.649.600 | 5.231,60 | 5.178,70 | 5.183,10 | 00:00:00 | | 2003-11-24 | 5.304,60 | 55.622.000 | 5.305,60 | 5.230,20 | 5.231,10 | 00:00:00 | | 2003-11-25 | 5.309,10 | 70.666.600 | 5.346,80 | 5.306,20 | 5.309,60 | 00:00:00 | | 2003-11-26 | 5.296,00 | 56.591.400 | 5.344,10 | 5.296,00 | 5.309,20 | 00:00:00 | | 2003-11-27 | 5.320,20 | 38.333.200 | 5.336,20 | 5.296,20 | 5.314,40 | 00:00:00 | | 2003-11-28 | 5.317,50 | 53.028.000 | 5.339,40 | 5.266,70 | 5.317,80 | 00:00:00 | | 2003-12-01 | 5.374,90 | 47.572.000 | 5.376,90 | 5.332,80 | 5.332,80 | 00:00:00 | | 2003-12-02 | 5.378,20 | 68.841.600 | 5.390,30 | 5.362,80 | 5.384,30 | 00:00:00 | | 2003-12-03 | 5.440,70 | 70.728.800 | 5.441,00 | 5.369,20 | 5.371,60 | 00:00:00 | | 2003-12-04 | 5.427,00 | 55.039.000 | 5.456,30 | 5.417,00 | 5.428,60 | 00:00:00 | | 2003-12-05 | 5.365,10 | 50.636.200 | 5.433,70 | 5.357,50 | 5.429,20 | 00:00:00 | | 2003-12-08 | 5.360,00 | 53.204.200 | 5.368,10 | 5.324,90 | 5.345,10 | 00:00:00 | | 2003-12-09 | 5.392,40 | 42.347.600 | 5.401,80 | 5.366,40 | 5.384,80 | 00:00:00 | | 2003-12-10 | 5.345,10 | 52.148.200 | 5.376,10 | 5.329,50 | 5.369,70 | 00:00:00 | | 2003-12-11 | 5.403,10 | 39.180.200 | 5.403,10 | 5.365,00 | 5.365,00 | 00:00:00 | | 2003-12-12 | 5.397,60 | 42.140.800 | 5.423,70 | 5.374,00 | 5.412,40 | 00:00:00 | | 2003-12-15 | 5.427,10 | 45.226.000 | 5.453,90 | 5.410,70 | 5.447,40 | 00:00:00 | | 2003-12-16 | 5.383,30 | 39.060.800 | 5.419,50 | 5.382,40 | 5.404,60 | 00:00:00 | | 2003-12-17 | 5.356,50 | 56.282.000 | 5.405,00 | 5.350,10 | 5.398,60 | 00:00:00 | | 2003-12-18 | 5.415,80 | 44.511.800 | 5.426,50 | 5.347,30 | 5.349,50 | 00:00:00 | | 2003-12-19 | 5.413,40 | 63.777.200 | 5.446,00 | 5.400,40 | 5.442,50 | 00:00:00 | | 2003-12-22 | 5.387,80 | 36.515.800 | 5.422,10 | 5.387,80 | 5.389,10 | 00:00:00 | | 2003-12-23 | 5.417,20 | 27.043.000 | 5.417,20 | 5.394,00 | 5.408,30 | 00:00:00 | | 2003-12-29 | 5.445,20 | 24.966.200 | 5.448,60 | 5.417,60 | 5.431,80 | 00:00:00 | | 2003-12-30 | 5.487,80 | 21.810.200 | 5.489,90 | 5.461,50 | 5.463,50 | 00:00:00 | | 2004-01-05 | 5.582,70 | 52.526.600 | 5.582,70 | 5.508,40 | 5.517,30 | 00:00:00 | | 2004-01-06 | 5.596,60 | 43.946.200 | 5.596,60 | 5.551,00 | 5.588,60 | 00:00:00 | | 2004-01-07 | 5.583,40 | 53.545.400 | 5.620,90 | 5.562,60 | 5.602,90 | 00:00:00 | | 2004-01-08 | 5.605,10 | 97.316.800 | 5.654,70 | 5.599,10 | 5.609,90 | 00:00:00 | | 2004-01-09 | 5.574,70 | 64.582.400 | 5.630,00 | 5.542,30 | 5.620,70 | 00:00:00 | | 2004-01-12 | 5.507,70 | 73.905.600 | 5.558,20 | 5.496,20 | 5.532,60 | 00:00:00 | | 2004-01-13 | 5.559,10 | 69.433.200 | 5.580,70 | 5.539,60 | 5.540,10 | 00:00:00 | | 2004-01-14 | 5.624,30 | 71.959.000 | 5.624,30 | 5.542,60 | 5.555,40 | 00:00:00 | | 2004-01-15 | 5.631,00 | 75.783.400 | 5.639,10 | 5.596,80 | 5.610,60 | 00:00:00 | | 2004-01-16 | 5.694,50 | 91.138.000 | 5.694,50 | 5.620,60 | 5.621,10 | 00:00:00 | | 2004-01-19 | 5.698,40 | 57.167.400 | 5.725,70 | 5.688,70 | 5.704,90 | 00:00:00 | | 2004-01-20 | 5.665,50 | 48.224.400 | 5.720,10 | 5.657,90 | 5.694,80 | 00:00:00 | | 2004-01-21 | 5.685,20 | 54.870.000 | 5.705,50 | 5.662,20 | 5.664,80 | 00:00:00 | | 2004-01-22 | 5.721,40 | 55.368.800 | 5.752,10 | 5.685,10 | 5.715,10 | 00:00:00 | | 2004-01-23 | 5.762,70 | 43.988.800 | 5.764,40 | 5.718,50 | 5.722,80 | 00:00:00 | | 2004-01-26 | 5.748,50 | 38.562.000 | 5.767,30 | 5.733,10 | 5.756,90 | 00:00:00 | | 2004-01-27 | 5.790,60 | 51.958.800 | 5.822,80 | 5.779,30 | 5.785,00 | 00:00:00 | | 2004-01-28 | 5.803,30 | 47.259.000 | 5.825,20 | 5.771,10 | 5.773,30 | 00:00:00 | | 2004-01-29 | 5.768,20 | 42.064.600 | 5.793,50 | 5.746,10 | 5.760,10 | 00:00:00 | | 2004-01-30 | 5.736,40 | 70.168.600 | 5.788,00 | 5.731,30 | 5.784,60 | 00:00:00 | | 2004-02-02 | 5.788,30 | 39.270.000 | 5.801,50 | 5.757,50 | 5.761,70 | 00:00:00 | | 2004-02-03 | 5.735,00 | 53.845.000 | 5.796,10 | 5.714,30 | 5.795,60 | 00:00:00 | | 2004-02-04 | 5.775,60 | 46.553.400 | 5.788,20 | 5.713,30 | 5.713,60 | 00:00:00 | | 2004-02-05 | 5.758,20 | 49.483.400 | 5.813,60 | 5.758,20 | 5.766,60 | 00:00:00 | | 2004-02-06 | 5.810,90 | 52.334.000 | 5.810,90 | 5.769,60 | 5.787,60 | 00:00:00 | | 2004-02-09 | 5.869,80 | 48.895.600 | 5.870,50 | 5.826,20 | 5.826,70 | 00:00:00 | | 2004-02-10 | 5.880,00 | 46.900.200 | 5.885,60 | 5.850,30 | 5.870,90 | 00:00:00 | | 2004-02-11 | 5.882,10 | 56.724.600 | 5.908,60 | 5.871,60 | 5.879,80 | 00:00:00 | | 2004-02-12 | 5.846,70 | 93.610.400 | 5.926,80 | 5.846,40 | 5.884,60 | 00:00:00 | | 2004-02-13 | 5.849,10 | 73.230.600 | 5.873,70 | 5.832,60 | 5.857,70 | 00:00:00 | | 2004-02-16 | 5.858,20 | 43.573.800 | 5.864,80 | 5.830,30 | 5.855,70 | 00:00:00 | | 2004-02-17 | 5.871,70 | 62.075.200 | 5.888,90 | 5.862,10 | 5.863,90 | 00:00:00 | | 2004-02-18 | 5.828,80 | 67.521.600 | 5.886,40 | 5.820,10 | 5.876,60 | 00:00:00 | | 2004-02-19 | 5.874,60 | 102.676.000 | 5.895,80 | 5.860,10 | 5.861,20 | 00:00:00 | | 2004-02-20 | 5.856,50 | 117.474.200 | 5.893,60 | 5.837,60 | 5.882,50 | 00:00:00 | | 2004-02-23 | 5.880,20 | 57.948.000 | 5.896,90 | 5.861,30 | 5.873,40 | 00:00:00 | | 2004-02-24 | 5.801,80 | 61.741.200 | 5.864,30 | 5.796,00 | 5.860,30 | 00:00:00 | | 2004-02-25 | 5.811,50 | 48.219.600 | 5.827,60 | 5.765,50 | 5.807,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
