|
 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 | | 2005-02-03 | 5.816,90 | 52.613.200 | 5.816,90 | 5.783,00 | 5.797,40 | 00:00:00 | | 2005-02-04 | 5.843,10 | 54.523.000 | 5.843,10 | 5.814,00 | 5.832,50 | 00:00:00 | | 2005-02-07 | 5.870,70 | 58.627.000 | 5.883,60 | 5.853,30 | 5.864,10 | 00:00:00 | | 2005-02-08 | 5.881,20 | 61.824.800 | 5.886,50 | 5.862,50 | 5.877,20 | 00:00:00 | | 2005-02-09 | 5.866,50 | 54.908.000 | 5.883,90 | 5.857,10 | 5.878,30 | 00:00:00 | | 2005-02-10 | 5.871,20 | 54.734.800 | 5.890,30 | 5.860,60 | 5.866,80 | 00:00:00 | | 2005-02-11 | 5.915,30 | 47.532.600 | 5.915,30 | 5.877,60 | 5.882,50 | 00:00:00 | | 2005-02-14 | 5.913,00 | 69.539.200 | 5.924,50 | 5.906,00 | 5.920,10 | 00:00:00 | | 2005-02-15 | 5.916,90 | 43.044.000 | 5.926,10 | 5.901,10 | 5.913,20 | 00:00:00 | | 2005-02-16 | 5.870,80 | 61.926.800 | 5.908,30 | 5.861,80 | 5.899,30 | 00:00:00 | | 2005-02-17 | 5.882,90 | 134.841.400 | 5.891,10 | 5.865,80 | 5.865,80 | 00:00:00 | | 2005-02-18 | 5.901,70 | 95.454.000 | 5.904,10 | 5.878,60 | 5.892,60 | 00:00:00 | | 2005-02-21 | 5.928,00 | 68.246.600 | 5.941,00 | 5.911,00 | 5.915,40 | 00:00:00 | | 2005-02-22 | 5.911,50 | 45.506.600 | 5.930,70 | 5.898,10 | 5.920,40 | 00:00:00 | | 2005-02-23 | 5.867,20 | 63.934.200 | 5.880,20 | 5.844,70 | 5.872,50 | 00:00:00 | | 2005-02-24 | 5.886,20 | 62.647.400 | 5.888,80 | 5.847,10 | 5.888,80 | 00:00:00 | | 2005-02-25 | 5.936,20 | 44.271.600 | 5.947,00 | 5.910,30 | 5.910,30 | 00:00:00 | | 2005-02-28 | 5.931,30 | 68.534.800 | 5.959,20 | 5.926,30 | 5.947,30 | 00:00:00 | | 2005-03-01 | 5.975,50 | 59.055.600 | 5.982,10 | 5.915,50 | 5.918,00 | 00:00:00 | | 2005-03-02 | 6.013,40 | 63.176.000 | 6.015,80 | 5.967,30 | 5.972,70 | 00:00:00 | | 2005-03-03 | 5.998,80 | 74.600.800 | 6.014,80 | 5.986,30 | 5.990,10 | 00:00:00 | | 2005-03-04 | 6.009,30 | 74.803.600 | 6.009,30 | 5.969,50 | 5.989,10 | 00:00:00 | | 2005-03-07 | 6.014,60 | 33.709.400 | 6.022,50 | 5.997,50 | 6.016,60 | 00:00:00 | | 2005-03-08 | 5.980,20 | 82.942.800 | 6.017,60 | 5.971,80 | 6.008,20 | 00:00:00 | | 2005-03-09 | 5.965,50 | 45.946.200 | 5.997,40 | 5.947,60 | 5.986,20 | 00:00:00 | | 2005-03-10 | 5.945,70 | 45.068.400 | 5.976,50 | 5.932,70 | 5.946,80 | 00:00:00 | | 2005-03-11 | 5.971,90 | 38.049.400 | 5.991,50 | 5.958,50 | 5.963,20 | 00:00:00 | | 2005-03-14 | 5.963,00 | 31.429.400 | 5.974,30 | 5.948,60 | 5.960,80 | 00:00:00 | | 2005-03-15 | 6.011,50 | 51.975.000 | 6.022,90 | 5.992,90 | 6.010,60 | 00:00:00 | | 2005-03-16 | 5.944,80 | 81.613.200 | 6.005,90 | 5.940,20 | 5.994,90 | 00:00:00 | | 2005-03-17 | 5.929,00 | 58.599.400 | 5.957,80 | 5.916,00 | 5.944,80 | 00:00:00 | | 2005-03-18 | 5.897,00 | 98.467.200 | 5.928,00 | 5.888,60 | 5.917,40 | 00:00:00 | | 2005-03-21 | 5.907,70 | 141.159.800 | 5.935,60 | 5.893,40 | 5.896,20 | 00:00:00 | | 2005-03-22 | 5.915,60 | 49.052.800 | 5.924,60 | 5.892,90 | 5.918,60 | 00:00:00 | | 2005-03-23 | 5.926,00 | 63.027.200 | 5.926,10 | 5.873,70 | 5.880,70 | 00:00:00 | | 2005-03-24 | 5.935,50 | 33.231.600 | 5.946,50 | 5.918,60 | 5.928,60 | 00:00:00 | | 2005-03-29 | 5.959,80 | 55.221.400 | 5.966,40 | 5.916,90 | 5.931,30 | 00:00:00 | | 2005-03-30 | 5.932,90 | 47.998.600 | 5.944,90 | 5.920,90 | 5.939,30 | 00:00:00 | | 2005-03-31 | 5.929,70 | 41.182.000 | 5.966,00 | 5.929,70 | 5.962,20 | 00:00:00 | | 2005-04-01 | 5.950,90 | 34.092.200 | 5.968,40 | 5.939,70 | 5.939,70 | 00:00:00 | | 2005-04-04 | 5.903,20 | 44.383.600 | 5.938,70 | 5.889,80 | 5.936,40 | 00:00:00 | | 2005-04-05 | 5.947,40 | 46.903.600 | 5.959,40 | 5.916,00 | 5.923,20 | 00:00:00 | | 2005-04-06 | 6.002,40 | 84.566.400 | 6.002,40 | 5.965,50 | 5.967,80 | 00:00:00 | | 2005-04-07 | 6.023,70 | 143.303.800 | 6.023,70 | 5.978,20 | 6.003,30 | 00:00:00 | | 2005-04-08 | 6.016,60 | 45.899.400 | 6.041,70 | 6.005,20 | 6.037,40 | 00:00:00 | | 2005-04-11 | 6.014,70 | 25.986.200 | 6.020,10 | 5.996,60 | 5.997,00 | 00:00:00 | | 2005-04-12 | 5.988,10 | 41.389.600 | 6.015,70 | 5.986,20 | 6.011,70 | 00:00:00 | | 2005-04-13 | 6.012,30 | 47.781.200 | 6.024,40 | 6.006,40 | 6.018,50 | 00:00:00 | | 2005-04-14 | 6.030,50 | 56.403.400 | 6.036,50 | 5.998,20 | 6.001,00 | 00:00:00 | | 2005-04-15 | 6.019,00 | 149.983.200 | 6.037,30 | 5.992,00 | 6.029,10 | 00:00:00 | | 2005-04-18 | 5.925,40 | 112.923.600 | 5.946,40 | 5.896,10 | 5.945,90 | 00:00:00 | | 2005-04-19 | 5.977,90 | 78.401.400 | 5.997,10 | 5.954,30 | 5.966,60 | 00:00:00 | | 2005-04-20 | 5.914,70 | 87.762.200 | 5.971,80 | 5.914,60 | 5.967,00 | 00:00:00 | | 2005-04-21 | 5.903,00 | 74.916.400 | 5.927,50 | 5.887,60 | 5.889,30 | 00:00:00 | | 2005-04-22 | 5.912,90 | 42.464.400 | 5.926,80 | 5.900,10 | 5.919,50 | 00:00:00 | | 2005-04-25 | 5.899,90 | 42.828.400 | 5.919,40 | 5.871,40 | 5.910,40 | 00:00:00 | | 2005-04-26 | 5.914,00 | 71.581.200 | 5.919,40 | 5.880,50 | 5.913,60 | 00:00:00 | | 2005-04-27 | 5.840,50 | 93.504.600 | 5.898,30 | 5.820,00 | 5.894,60 | 00:00:00 | | 2005-04-28 | 5.850,10 | 79.691.000 | 5.870,50 | 5.833,10 | 5.865,30 | 00:00:00 | | 2005-04-29 | 5.870,80 | 69.205.000 | 5.881,80 | 5.821,90 | 5.821,90 | 00:00:00 | | 2005-05-02 | 5.924,60 | 36.485.200 | 5.937,80 | 5.890,20 | 5.901,20 | 00:00:00 | | 2005-05-03 | 5.933,70 | 77.181.400 | 5.933,70 | 5.901,60 | 5.929,10 | 00:00:00 | | 2005-05-04 | 6.001,90 | 98.267.000 | 6.002,10 | 5.936,20 | 5.945,30 | 00:00:00 | | 2005-05-06 | 6.027,10 | 54.500.800 | 6.027,20 | 5.984,40 | 6.005,80 | 00:00:00 | | 2005-05-09 | 6.002,90 | 36.394.400 | 6.019,30 | 5.987,60 | 6.018,90 | 00:00:00 | | 2005-05-10 | 5.917,50 | 90.458.400 | 6.015,90 | 5.917,50 | 6.007,90 | 00:00:00 | | 2005-05-11 | 5.919,90 | 62.898.400 | 5.936,30 | 5.900,70 | 5.910,60 | 00:00:00 | | 2005-05-12 | 5.948,70 | 54.786.400 | 5.959,40 | 5.926,60 | 5.930,60 | 00:00:00 | | 2005-05-13 | 5.943,00 | 43.647.200 | 5.956,90 | 5.930,80 | 5.935,20 | 00:00:00 | | 2005-05-17 | 5.945,10 | 50.122.400 | 5.966,00 | 5.935,50 | 5.961,10 | 00:00:00 | | 2005-05-18 | 5.996,90 | 61.747.000 | 5.999,60 | 5.960,50 | 5.963,60 | 00:00:00 | | 2005-05-19 | 6.017,80 | 55.344.400 | 6.027,20 | 5.999,90 | 6.012,60 | 00:00:00 | | 2005-05-20 | 6.023,10 | 96.194.400 | 6.035,50 | 6.003,00 | 6.029,90 | 00:00:00 | | 2005-05-23 | 6.038,60 | 32.990.000 | 6.041,60 | 6.014,00 | 6.031,40 | 00:00:00 | | 2005-05-24 | 6.080,00 | 48.996.000 | 6.081,10 | 6.035,10 | 6.048,20 | 00:00:00 | | 2005-05-25 | 6.095,10 | 61.643.800 | 6.113,30 | 6.070,90 | 6.075,10 | 00:00:00 | | 2005-05-26 | 6.138,20 | 65.232.400 | 6.145,70 | 6.098,20 | 6.098,60 | 00:00:00 | | 2005-05-27 | 6.160,80 | 54.975.600 | 6.165,30 | 6.135,70 | 6.158,40 | 00:00:00 | | 2005-05-30 | 6.158,70 | 22.271.800 | 6.162,30 | 6.144,90 | 6.159,40 | 00:00:00 | | 2005-05-31 | 6.127,20 | 78.003.800 | 6.159,60 | 6.127,20 | 6.156,20 | 00:00:00 | | 2005-06-01 | 6.210,30 | 52.368.000 | 6.217,60 | 6.136,30 | 6.136,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
