|
 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 | | 2005-06-01 | 6.210,30 | 52.368.000 | 6.217,60 | 6.136,30 | 6.136,30 | 00:00:00 | | 2005-06-02 | 6.228,70 | 45.898.600 | 6.228,70 | 6.195,60 | 6.200,20 | 00:00:00 | | 2005-06-03 | 6.210,30 | 42.330.000 | 6.239,50 | 6.196,00 | 6.238,00 | 00:00:00 | | 2005-06-06 | 6.186,00 | 32.666.600 | 6.212,80 | 6.172,40 | 6.204,60 | 00:00:00 | | 2005-06-07 | 6.237,40 | 51.936.600 | 6.241,50 | 6.192,10 | 6.192,10 | 00:00:00 | | 2005-06-08 | 6.236,70 | 54.988.800 | 6.238,50 | 6.215,60 | 6.217,20 | 00:00:00 | | 2005-06-09 | 6.244,70 | 49.327.400 | 6.244,80 | 6.214,70 | 6.223,50 | 00:00:00 | | 2005-06-10 | 6.239,40 | 39.260.000 | 6.266,00 | 6.238,60 | 6.260,10 | 00:00:00 | | 2005-06-13 | 6.266,20 | 41.460.600 | 6.269,30 | 6.241,40 | 6.245,50 | 00:00:00 | | 2005-06-14 | 6.268,40 | 44.313.200 | 6.275,00 | 6.245,90 | 6.257,90 | 00:00:00 | | 2005-06-15 | 6.257,10 | 56.353.800 | 6.289,10 | 6.241,30 | 6.277,80 | 00:00:00 | | 2005-06-16 | 6.257,80 | 55.308.400 | 6.280,60 | 6.232,10 | 6.270,30 | 00:00:00 | | 2005-06-17 | 6.263,50 | 131.706.600 | 6.279,90 | 6.261,10 | 6.265,70 | 00:00:00 | | 2005-06-20 | 6.236,80 | 40.680.400 | 6.254,00 | 6.211,50 | 6.252,30 | 00:00:00 | | 2005-06-21 | 6.294,10 | 43.834.400 | 6.299,50 | 6.249,60 | 6.253,70 | 00:00:00 | | 2005-06-22 | 6.286,90 | 42.299.800 | 6.307,70 | 6.283,30 | 6.296,20 | 00:00:00 | | 2005-06-23 | 6.273,70 | 43.799.000 | 6.306,90 | 6.254,30 | 6.295,00 | 00:00:00 | | 2005-06-24 | 6.223,20 | 55.449.000 | 6.236,30 | 6.215,10 | 6.222,00 | 00:00:00 | | 2005-06-27 | 6.191,10 | 45.383.600 | 6.209,20 | 6.183,20 | 6.187,40 | 00:00:00 | | 2005-06-28 | 6.208,60 | 43.302.400 | 6.211,00 | 6.192,60 | 6.200,70 | 00:00:00 | | 2005-06-29 | 6.261,20 | 44.860.200 | 6.266,10 | 6.226,20 | 6.227,20 | 00:00:00 | | 2005-06-30 | 6.253,10 | 164.798.800 | 6.267,10 | 6.232,00 | 6.244,90 | 00:00:00 | | 2005-07-01 | 6.279,80 | 52.070.600 | 6.281,00 | 6.219,50 | 6.229,70 | 00:00:00 | | 2005-07-04 | 6.283,60 | 31.204.200 | 6.286,70 | 6.256,80 | 6.274,60 | 00:00:00 | | 2005-07-05 | 6.282,80 | 43.471.800 | 6.288,60 | 6.255,60 | 6.277,70 | 00:00:00 | | 2005-07-06 | 6.309,00 | 50.308.800 | 6.320,50 | 6.291,80 | 6.293,10 | 00:00:00 | | 2005-07-07 | 6.250,60 | 88.496.400 | 6.303,70 | 6.113,10 | 6.295,20 | 00:00:00 | | 2005-07-08 | 6.312,20 | 44.703.400 | 6.314,80 | 6.268,60 | 6.286,40 | 00:00:00 | | 2005-07-11 | 6.357,20 | 47.536.800 | 6.357,20 | 6.331,20 | 6.333,00 | 00:00:00 | | 2005-07-12 | 6.328,70 | 37.796.400 | 6.355,50 | 6.314,00 | 6.353,40 | 00:00:00 | | 2005-07-13 | 6.393,80 | 52.919.400 | 6.394,00 | 6.330,40 | 6.330,40 | 00:00:00 | | 2005-07-14 | 6.449,20 | 58.986.800 | 6.469,50 | 6.405,00 | 6.406,50 | 00:00:00 | | 2005-07-15 | 6.459,90 | 41.991.800 | 6.469,40 | 6.448,60 | 6.464,40 | 00:00:00 | | 2005-07-18 | 6.464,50 | 36.441.200 | 6.488,30 | 6.453,50 | 6.466,60 | 00:00:00 | | 2005-07-19 | 6.482,10 | 35.483.600 | 6.482,90 | 6.446,40 | 6.469,10 | 00:00:00 | | 2005-07-20 | 6.510,70 | 46.880.000 | 6.530,80 | 6.479,70 | 6.485,90 | 00:00:00 | | 2005-07-21 | 6.492,00 | 48.809.400 | 6.556,60 | 6.477,50 | 6.529,10 | 00:00:00 | | 2005-07-22 | 6.492,50 | 29.587.600 | 6.506,00 | 6.476,90 | 6.484,90 | 00:00:00 | | 2005-07-25 | 6.503,90 | 27.683.600 | 6.510,40 | 6.477,30 | 6.507,90 | 00:00:00 | | 2005-07-26 | 6.521,00 | 32.128.400 | 6.535,40 | 6.480,90 | 6.484,10 | 00:00:00 | | 2005-07-27 | 6.560,10 | 43.761.800 | 6.580,30 | 6.522,30 | 6.523,10 | 00:00:00 | | 2005-07-28 | 6.612,40 | 70.220.400 | 6.630,70 | 6.573,80 | 6.577,20 | 00:00:00 | | 2005-07-29 | 6.600,90 | 47.666.800 | 6.621,30 | 6.593,00 | 6.621,30 | 00:00:00 | | 2005-08-01 | 6.609,40 | 26.785.600 | 6.624,30 | 6.601,00 | 6.605,60 | 00:00:00 | | 2005-08-02 | 6.672,20 | 51.968.600 | 6.672,20 | 6.599,50 | 6.612,60 | 00:00:00 | | 2005-08-03 | 6.658,10 | 62.432.200 | 6.693,80 | 6.635,10 | 6.662,10 | 00:00:00 | | 2005-08-04 | 6.617,30 | 55.353.000 | 6.659,90 | 6.616,00 | 6.649,50 | 00:00:00 | | 2005-08-05 | 6.607,70 | 36.469.200 | 6.633,70 | 6.589,30 | 6.594,80 | 00:00:00 | | 2005-08-08 | 6.634,30 | 35.246.800 | 6.659,70 | 6.613,60 | 6.613,80 | 00:00:00 | | 2005-08-09 | 6.638,90 | 35.572.800 | 6.644,00 | 6.609,00 | 6.624,90 | 00:00:00 | | 2005-08-10 | 6.689,20 | 46.926.000 | 6.695,60 | 6.670,60 | 6.673,30 | 00:00:00 | | 2005-08-11 | 6.680,50 | 44.734.800 | 6.686,90 | 6.653,50 | 6.666,30 | 00:00:00 | | 2005-08-12 | 6.647,50 | 35.317.600 | 6.690,10 | 6.630,70 | 6.690,10 | 00:00:00 | | 2005-08-15 | 6.636,40 | 25.082.400 | 6.662,70 | 6.630,60 | 6.639,30 | 00:00:00 | | 2005-08-16 | 6.634,60 | 52.719.600 | 6.674,50 | 6.614,60 | 6.651,70 | 00:00:00 | | 2005-08-17 | 6.631,40 | 49.398.200 | 6.632,60 | 6.602,50 | 6.613,80 | 00:00:00 | | 2005-08-18 | 6.596,40 | 43.925.200 | 6.644,50 | 6.591,80 | 6.629,30 | 00:00:00 | | 2005-08-19 | 6.636,60 | 36.401.000 | 6.637,40 | 6.592,00 | 6.601,00 | 00:00:00 | | 2005-08-22 | 6.623,30 | 39.078.000 | 6.661,80 | 6.617,40 | 6.647,40 | 00:00:00 | | 2005-08-23 | 6.565,30 | 37.380.800 | 6.615,10 | 6.561,30 | 6.615,00 | 00:00:00 | | 2005-08-24 | 6.537,00 | 43.176.600 | 6.568,60 | 6.509,00 | 6.561,60 | 00:00:00 | | 2005-08-25 | 6.485,00 | 43.572.000 | 6.505,90 | 6.469,70 | 6.485,70 | 00:00:00 | | 2005-08-26 | 6.445,40 | 37.643.200 | 6.526,00 | 6.440,00 | 6.489,40 | 00:00:00 | | 2005-08-29 | 6.463,70 | 27.263.600 | 6.473,90 | 6.364,30 | 6.378,90 | 00:00:00 | | 2005-08-30 | 6.473,20 | 40.099.800 | 6.501,40 | 6.462,00 | 6.484,60 | 00:00:00 | | 2005-08-31 | 6.517,20 | 47.951.800 | 6.543,00 | 6.469,50 | 6.469,50 | 00:00:00 | | 2005-09-01 | 6.553,60 | 63.444.000 | 6.581,50 | 6.539,60 | 6.546,80 | 00:00:00 | | 2005-09-02 | 6.532,10 | 63.696.400 | 6.568,30 | 6.519,50 | 6.542,70 | 00:00:00 | | 2005-09-05 | 6.543,40 | 34.086.000 | 6.555,50 | 6.526,70 | 6.533,40 | 00:00:00 | | 2005-09-06 | 6.609,80 | 60.016.200 | 6.616,20 | 6.552,00 | 6.558,00 | 00:00:00 | | 2005-09-07 | 6.684,70 | 94.652.400 | 6.687,30 | 6.634,60 | 6.640,10 | 00:00:00 | | 2005-09-08 | 6.681,70 | 47.434.800 | 6.693,10 | 6.667,70 | 6.688,90 | 00:00:00 | | 2005-09-09 | 6.703,60 | 41.026.400 | 6.714,60 | 6.685,10 | 6.685,40 | 00:00:00 | | 2005-09-12 | 6.727,20 | 43.941.600 | 6.732,40 | 6.702,60 | 6.723,70 | 00:00:00 | | 2005-09-13 | 6.696,40 | 50.491.600 | 6.736,90 | 6.689,40 | 6.732,90 | 00:00:00 | | 2005-09-14 | 6.731,60 | 42.120.000 | 6.737,60 | 6.696,20 | 6.701,80 | 00:00:00 | | 2005-09-15 | 6.752,80 | 48.726.200 | 6.760,50 | 6.725,70 | 6.731,10 | 00:00:00 | | 2005-09-16 | 6.810,30 | 63.239.200 | 6.811,90 | 6.766,90 | 6.766,90 | 00:00:00 | | 2005-09-19 | 6.804,10 | 31.463.200 | 6.849,80 | 6.781,70 | 6.784,00 | 00:00:00 | | 2005-09-20 | 6.835,70 | 46.271.000 | 6.846,30 | 6.820,50 | 6.825,60 | 00:00:00 | | 2005-09-21 | 6.761,00 | 48.235.000 | 6.824,80 | 6.760,00 | 6.801,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
