|
 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 | | 2004-10-12 | 5.443,60 | 25.634.600 | 5.472,60 | 5.412,80 | 5.463,10 | 00:00:00 | | 2004-10-13 | 5.462,80 | 34.436.000 | 5.489,90 | 5.453,50 | 5.463,00 | 00:00:00 | | 2004-10-14 | 5.402,60 | 41.737.800 | 5.442,50 | 5.402,60 | 5.426,50 | 00:00:00 | | 2004-10-15 | 5.362,40 | 52.544.800 | 5.379,60 | 5.329,00 | 5.348,70 | 00:00:00 | | 2004-10-18 | 5.365,40 | 33.101.600 | 5.375,40 | 5.335,40 | 5.367,90 | 00:00:00 | | 2004-10-19 | 5.417,50 | 45.447.400 | 5.440,00 | 5.388,90 | 5.399,60 | 00:00:00 | | 2004-10-20 | 5.376,30 | 40.264.600 | 5.386,50 | 5.356,80 | 5.376,60 | 00:00:00 | | 2004-10-21 | 5.400,90 | 42.634.800 | 5.423,40 | 5.366,40 | 5.416,70 | 00:00:00 | | 2004-10-22 | 5.391,10 | 30.425.400 | 5.433,50 | 5.391,10 | 5.407,40 | 00:00:00 | | 2004-10-25 | 5.309,70 | 35.720.600 | 5.338,20 | 5.301,70 | 5.326,80 | 00:00:00 | | 2004-10-26 | 5.330,00 | 29.597.400 | 5.341,60 | 5.309,30 | 5.319,30 | 00:00:00 | | 2004-10-27 | 5.374,90 | 46.528.400 | 5.374,90 | 5.322,20 | 5.352,70 | 00:00:00 | | 2004-10-28 | 5.414,20 | 213.481.400 | 5.414,20 | 5.368,90 | 5.396,00 | 00:00:00 | | 2004-10-29 | 5.363,40 | 68.636.600 | 5.417,50 | 5.363,40 | 5.406,70 | 00:00:00 | | 2004-11-01 | 5.422,30 | 35.759.600 | 5.431,40 | 5.354,10 | 5.362,90 | 00:00:00 | | 2004-11-02 | 5.486,10 | 50.125.200 | 5.486,10 | 5.429,70 | 5.439,70 | 00:00:00 | | 2004-11-03 | 5.538,90 | 63.050.200 | 5.541,40 | 5.501,90 | 5.525,70 | 00:00:00 | | 2004-11-04 | 5.549,90 | 57.855.000 | 5.550,40 | 5.519,50 | 5.535,50 | 00:00:00 | | 2004-11-05 | 5.618,30 | 84.221.600 | 5.639,10 | 5.580,40 | 5.588,30 | 00:00:00 | | 2004-11-08 | 5.602,50 | 50.684.400 | 5.608,50 | 5.582,50 | 5.603,60 | 00:00:00 | | 2004-11-09 | 5.573,20 | 57.333.000 | 5.600,70 | 5.569,50 | 5.600,70 | 00:00:00 | | 2004-11-10 | 5.609,60 | 54.895.600 | 5.619,10 | 5.582,40 | 5.584,30 | 00:00:00 | | 2004-11-11 | 5.649,70 | 41.105.800 | 5.650,70 | 5.589,50 | 5.603,20 | 00:00:00 | | 2004-11-12 | 5.689,20 | 49.067.400 | 5.707,10 | 5.663,70 | 5.665,30 | 00:00:00 | | 2004-11-15 | 5.674,30 | 37.214.000 | 5.720,20 | 5.662,90 | 5.703,60 | 00:00:00 | | 2004-11-16 | 5.653,60 | 39.328.000 | 5.696,60 | 5.643,60 | 5.678,00 | 00:00:00 | | 2004-11-17 | 5.681,50 | 43.381.800 | 5.682,40 | 5.622,90 | 5.658,10 | 00:00:00 | | 2004-11-18 | 5.673,80 | 32.147.000 | 5.681,30 | 5.651,60 | 5.662,10 | 00:00:00 | | 2004-11-19 | 5.605,00 | 44.818.200 | 5.677,70 | 5.593,70 | 5.676,80 | 00:00:00 | | 2004-11-22 | 5.562,20 | 33.292.800 | 5.586,60 | 5.547,30 | 5.581,70 | 00:00:00 | | 2004-11-23 | 5.525,80 | 35.071.800 | 5.602,00 | 5.515,60 | 5.577,80 | 00:00:00 | | 2004-11-24 | 5.501,20 | 40.473.800 | 5.550,80 | 5.487,10 | 5.544,40 | 00:00:00 | | 2004-11-25 | 5.545,70 | 32.357.200 | 5.549,60 | 5.509,80 | 5.515,80 | 00:00:00 | | 2004-11-26 | 5.548,50 | 28.104.800 | 5.554,90 | 5.520,60 | 5.528,80 | 00:00:00 | | 2004-11-29 | 5.519,50 | 29.279.400 | 5.575,40 | 5.511,60 | 5.537,30 | 00:00:00 | | 2004-11-30 | 5.444,20 | 41.660.000 | 5.514,80 | 5.441,10 | 5.513,90 | 00:00:00 | | 2004-12-01 | 5.509,30 | 44.278.600 | 5.509,30 | 5.439,80 | 5.440,90 | 00:00:00 | | 2004-12-02 | 5.569,30 | 41.396.400 | 5.571,50 | 5.506,50 | 5.526,00 | 00:00:00 | | 2004-12-03 | 5.555,20 | 211.602.600 | 5.589,00 | 5.533,30 | 5.558,70 | 00:00:00 | | 2004-12-06 | 5.520,70 | 51.128.800 | 5.540,30 | 5.504,40 | 5.534,60 | 00:00:00 | | 2004-12-07 | 5.561,10 | 56.256.400 | 5.578,50 | 5.500,90 | 5.521,10 | 00:00:00 | | 2004-12-08 | 5.566,70 | 50.836.000 | 5.570,10 | 5.527,30 | 5.529,10 | 00:00:00 | | 2004-12-09 | 5.557,80 | 42.413.400 | 5.583,50 | 5.529,10 | 5.550,00 | 00:00:00 | | 2004-12-10 | 5.581,80 | 42.516.600 | 5.594,80 | 5.559,90 | 5.576,80 | 00:00:00 | | 2004-12-13 | 5.624,90 | 43.484.600 | 5.640,30 | 5.583,40 | 5.586,60 | 00:00:00 | | 2004-12-14 | 5.653,00 | 45.059.800 | 5.653,10 | 5.625,20 | 5.647,20 | 00:00:00 | | 2004-12-15 | 5.640,30 | 48.432.600 | 5.671,50 | 5.627,00 | 5.664,80 | 00:00:00 | | 2004-12-16 | 5.650,50 | 44.967.600 | 5.665,10 | 5.642,30 | 5.642,30 | 00:00:00 | | 2004-12-17 | 5.603,40 | 75.272.400 | 5.678,20 | 5.603,40 | 5.674,10 | 00:00:00 | | 2004-12-20 | 5.650,70 | 38.498.200 | 5.664,10 | 5.614,90 | 5.615,30 | 00:00:00 | | 2004-12-21 | 5.640,80 | 27.160.600 | 5.652,50 | 5.629,30 | 5.640,50 | 00:00:00 | | 2004-12-22 | 5.687,70 | 34.394.800 | 5.688,20 | 5.648,80 | 5.662,70 | 00:00:00 | | 2004-12-23 | 5.695,20 | 23.814.800 | 5.697,30 | 5.677,00 | 5.682,10 | 00:00:00 | | 2004-12-27 | 5.685,50 | 12.574.800 | 5.697,70 | 5.669,30 | 5.671,80 | 00:00:00 | | 2004-12-28 | 5.686,50 | 13.387.400 | 5.692,60 | 5.674,30 | 5.680,00 | 00:00:00 | | 2004-12-29 | 5.692,40 | 15.620.200 | 5.698,00 | 5.664,50 | 5.683,30 | 00:00:00 | | 2004-12-30 | 5.693,20 | 14.118.600 | 5.713,30 | 5.692,00 | 5.696,80 | 00:00:00 | | 2005-01-03 | 5.768,70 | 30.966.000 | 5.778,20 | 5.709,50 | 5.710,40 | 00:00:00 | | 2005-01-04 | 5.775,50 | 40.011.600 | 5.775,50 | 5.750,40 | 5.754,30 | 00:00:00 | | 2005-01-05 | 5.725,50 | 43.657.400 | 5.751,90 | 5.720,50 | 5.738,10 | 00:00:00 | | 2005-01-06 | 5.742,40 | 31.963.000 | 5.757,40 | 5.720,50 | 5.724,00 | 00:00:00 | | 2005-01-07 | 5.735,20 | 36.234.800 | 5.738,20 | 5.703,70 | 5.725,20 | 00:00:00 | | 2005-01-10 | 5.731,80 | 28.830.600 | 5.735,90 | 5.710,20 | 5.726,00 | 00:00:00 | | 2005-01-11 | 5.713,10 | 46.296.800 | 5.748,80 | 5.699,60 | 5.719,10 | 00:00:00 | | 2005-01-12 | 5.669,60 | 51.326.800 | 5.729,30 | 5.655,10 | 5.714,70 | 00:00:00 | | 2005-01-13 | 5.687,80 | 56.064.800 | 5.697,90 | 5.668,90 | 5.694,30 | 00:00:00 | | 2005-01-14 | 5.730,10 | 54.555.600 | 5.745,40 | 5.663,20 | 5.663,60 | 00:00:00 | | 2005-01-17 | 5.761,30 | 31.398.000 | 5.765,00 | 5.732,70 | 5.738,60 | 00:00:00 | | 2005-01-18 | 5.739,40 | 38.762.000 | 5.759,40 | 5.717,50 | 5.756,80 | 00:00:00 | | 2005-01-19 | 5.749,50 | 50.359.400 | 5.770,20 | 5.742,70 | 5.754,80 | 00:00:00 | | 2005-01-20 | 5.728,10 | 94.223.000 | 5.734,60 | 5.697,10 | 5.698,90 | 00:00:00 | | 2005-01-21 | 5.738,10 | 74.611.600 | 5.741,60 | 5.716,00 | 5.726,10 | 00:00:00 | | 2005-01-24 | 5.750,50 | 62.573.800 | 5.756,10 | 5.705,60 | 5.715,10 | 00:00:00 | | 2005-01-25 | 5.766,10 | 49.415.000 | 5.771,50 | 5.741,80 | 5.745,00 | 00:00:00 | | 2005-01-26 | 5.768,40 | 36.770.000 | 5.785,00 | 5.755,80 | 5.779,60 | 00:00:00 | | 2005-01-27 | 5.773,70 | 58.280.200 | 5.780,00 | 5.739,90 | 5.772,20 | 00:00:00 | | 2005-01-28 | 5.750,70 | 37.348.400 | 5.779,30 | 5.745,80 | 5.774,60 | 00:00:00 | | 2005-01-31 | 5.771,40 | 45.874.800 | 5.785,60 | 5.756,60 | 5.767,40 | 00:00:00 | | 2005-02-01 | 5.797,90 | 51.251.600 | 5.800,00 | 5.761,40 | 5.773,50 | 00:00:00 | | 2005-02-02 | 5.795,10 | 70.893.600 | 5.804,70 | 5.784,90 | 5.786,00 | 00:00:00 | | 2005-02-03 | 5.816,90 | 52.613.200 | 5.816,90 | 5.783,00 | 5.797,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
