|
 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 | | 2000-12-13 | 8.040,70 | 0 | 8.076,90 | 8.012,90 | 8.059,20 | 00:00:00 | | 2000-12-14 | 7.928,80 | 0 | 8.039,50 | 7.914,90 | 8.038,90 | 00:00:00 | | 2000-12-15 | 7.867,00 | 0 | 7.896,90 | 7.845,90 | 7.883,80 | 00:00:00 | | 2000-12-18 | 7.974,30 | 0 | 7.978,70 | 7.883,80 | 7.890,70 | 00:00:00 | | 2000-12-19 | 8.068,30 | 0 | 8.068,30 | 7.955,50 | 7.995,70 | 00:00:00 | | 2000-12-20 | 7.993,70 | 0 | 8.047,20 | 7.942,70 | 8.024,80 | 00:00:00 | | 2000-12-21 | 7.944,20 | 0 | 7.970,70 | 7.914,10 | 7.957,50 | 00:00:00 | | 2000-12-22 | 7.978,30 | 0 | 7.987,50 | 7.937,70 | 7.979,90 | 00:00:00 | | 2000-12-27 | 8.083,80 | 0 | 8.083,80 | 7.989,80 | 7.997,80 | 00:00:00 | | 2000-12-28 | 8.153,60 | 0 | 8.155,30 | 8.083,50 | 8.114,80 | 00:00:00 | | 2000-12-29 | 8.135,40 | 0 | 8.175,10 | 8.135,30 | 8.147,50 | 00:00:00 | | 2001-01-03 | 8.118,90 | 0 | 8.124,50 | 8.030,50 | 8.049,20 | 00:00:00 | | 2001-01-04 | 8.116,80 | 0 | 8.180,10 | 8.085,60 | 8.134,60 | 00:00:00 | | 2001-01-05 | 7.985,60 | 0 | 8.124,80 | 7.957,70 | 8.097,50 | 00:00:00 | | 2001-01-08 | 7.986,60 | 0 | 8.020,10 | 7.931,00 | 8.010,30 | 00:00:00 | | 2001-01-09 | 7.957,60 | 0 | 8.021,80 | 7.927,90 | 8.011,70 | 00:00:00 | | 2001-01-10 | 7.860,00 | 0 | 7.942,40 | 7.855,50 | 7.922,60 | 00:00:00 | | 2001-01-11 | 7.877,30 | 0 | 7.917,40 | 7.851,20 | 7.880,20 | 00:00:00 | | 2001-01-12 | 7.848,20 | 0 | 7.918,60 | 7.808,70 | 7.902,00 | 00:00:00 | | 2001-01-15 | 7.862,40 | 0 | 7.879,40 | 7.825,10 | 7.846,20 | 00:00:00 | | 2001-01-16 | 7.874,00 | 0 | 7.903,00 | 7.823,40 | 7.895,20 | 00:00:00 | | 2001-01-17 | 7.972,70 | 0 | 7.979,90 | 7.916,40 | 7.920,20 | 00:00:00 | | 2001-01-18 | 7.936,20 | 0 | 7.951,30 | 7.911,50 | 7.941,80 | 00:00:00 | | 2001-01-19 | 7.862,40 | 0 | 7.951,30 | 7.836,30 | 7.944,90 | 00:00:00 | | 2001-01-22 | 7.875,50 | 0 | 7.885,10 | 7.828,30 | 7.858,60 | 00:00:00 | | 2001-01-23 | 7.889,00 | 0 | 7.914,80 | 7.834,60 | 7.856,40 | 00:00:00 | | 2001-01-24 | 7.940,00 | 0 | 7.962,30 | 7.905,70 | 7.918,90 | 00:00:00 | | 2001-01-25 | 7.978,00 | 0 | 7.985,10 | 7.941,90 | 7.965,50 | 00:00:00 | | 2001-01-26 | 8.041,40 | 0 | 8.047,10 | 7.961,30 | 7.976,70 | 00:00:00 | | 2001-01-29 | 8.037,20 | 0 | 8.077,00 | 7.995,10 | 8.036,40 | 00:00:00 | | 2001-01-30 | 8.047,10 | 0 | 8.053,70 | 8.009,90 | 8.044,90 | 00:00:00 | | 2001-01-31 | 8.057,40 | 0 | 8.075,40 | 8.029,20 | 8.059,40 | 00:00:00 | | 2001-02-01 | 7.974,00 | 0 | 8.055,40 | 7.967,40 | 8.054,10 | 00:00:00 | | 2001-02-02 | 8.007,50 | 0 | 8.024,20 | 7.993,80 | 7.993,80 | 00:00:00 | | 2001-02-05 | 8.048,40 | 0 | 8.059,00 | 7.986,40 | 7.999,00 | 00:00:00 | | 2001-02-06 | 8.062,00 | 0 | 8.102,90 | 8.056,70 | 8.077,50 | 00:00:00 | | 2001-02-07 | 8.023,20 | 0 | 8.062,10 | 8.015,10 | 8.059,90 | 00:00:00 | | 2001-02-08 | 7.938,80 | 0 | 8.000,70 | 7.937,20 | 7.996,50 | 00:00:00 | | 2001-02-09 | 7.920,10 | 0 | 7.952,70 | 7.920,00 | 7.942,40 | 00:00:00 | | 2001-02-12 | 7.890,70 | 0 | 7.955,90 | 7.864,20 | 7.921,40 | 00:00:00 | | 2001-02-13 | 7.901,60 | 0 | 7.903,90 | 7.864,60 | 7.885,50 | 00:00:00 | | 2001-02-14 | 7.813,20 | 0 | 7.887,10 | 7.800,00 | 7.877,40 | 00:00:00 | | 2001-02-15 | 7.865,80 | 0 | 7.865,80 | 7.803,70 | 7.836,50 | 00:00:00 | | 2001-02-16 | 7.757,40 | 0 | 7.839,10 | 7.746,50 | 7.829,50 | 00:00:00 | | 2001-02-19 | 7.768,90 | 0 | 7.792,90 | 7.764,30 | 7.777,00 | 00:00:00 | | 2001-02-20 | 7.705,60 | 0 | 7.795,80 | 7.705,60 | 7.770,90 | 00:00:00 | | 2001-02-21 | 7.637,10 | 0 | 7.687,40 | 7.602,70 | 7.670,10 | 00:00:00 | | 2001-02-22 | 7.652,70 | 0 | 7.689,00 | 7.592,00 | 7.616,10 | 00:00:00 | | 2001-02-23 | 7.607,20 | 0 | 7.696,10 | 7.596,80 | 7.679,00 | 00:00:00 | | 2001-02-26 | 7.660,20 | 0 | 7.668,40 | 7.622,70 | 7.648,90 | 00:00:00 | | 2001-02-27 | 7.678,20 | 0 | 7.728,90 | 7.665,60 | 7.681,90 | 00:00:00 | | 2001-02-28 | 7.701,80 | 0 | 7.725,00 | 7.639,80 | 7.646,90 | 00:00:00 | | 2001-03-01 | 7.560,20 | 0 | 7.675,30 | 7.558,60 | 7.672,80 | 00:00:00 | | 2001-03-02 | 7.533,50 | 0 | 7.594,50 | 7.506,80 | 7.570,60 | 00:00:00 | | 2001-03-05 | 7.581,60 | 0 | 7.583,70 | 7.549,40 | 7.560,50 | 00:00:00 | | 2001-03-06 | 7.619,40 | 0 | 7.646,10 | 7.598,80 | 7.605,40 | 00:00:00 | | 2001-03-07 | 7.605,20 | 0 | 7.623,00 | 7.566,20 | 7.587,00 | 00:00:00 | | 2001-03-08 | 7.569,80 | 0 | 7.610,60 | 7.545,50 | 7.590,50 | 00:00:00 | | 2001-03-09 | 7.535,40 | 0 | 7.583,70 | 7.511,90 | 7.562,40 | 00:00:00 | | 2001-03-12 | 7.399,80 | 0 | 7.532,60 | 7.398,40 | 7.532,60 | 00:00:00 | | 2001-03-13 | 7.380,60 | 0 | 7.399,90 | 7.298,60 | 7.306,90 | 00:00:00 | | 2001-03-14 | 7.225,70 | 0 | 7.415,70 | 6.980,80 | 7.394,40 | 00:00:00 | | 2001-03-15 | 7.280,00 | 0 | 7.280,00 | 7.080,20 | 7.242,70 | 00:00:00 | | 2001-03-16 | 7.112,60 | 0 | 7.296,40 | 7.112,40 | 7.285,50 | 00:00:00 | | 2001-03-19 | 7.034,60 | 0 | 7.163,10 | 7.032,60 | 7.128,90 | 00:00:00 | | 2001-03-20 | 7.067,60 | 0 | 7.101,40 | 7.037,10 | 7.072,40 | 00:00:00 | | 2001-03-21 | 6.965,20 | 0 | 7.019,20 | 6.877,00 | 7.019,20 | 00:00:00 | | 2001-03-22 | 6.574,00 | 0 | 6.856,60 | 6.501,00 | 6.839,20 | 00:00:00 | | 2001-03-23 | 6.736,10 | 0 | 6.766,90 | 6.644,70 | 6.644,70 | 00:00:00 | | 2001-03-26 | 6.987,70 | 0 | 7.008,50 | 6.832,80 | 6.837,00 | 00:00:00 | | 2001-03-27 | 7.011,20 | 0 | 7.050,40 | 6.899,90 | 6.922,20 | 00:00:00 | | 2001-03-28 | 6.966,90 | 0 | 7.062,80 | 6.922,70 | 7.058,30 | 00:00:00 | | 2001-03-29 | 7.044,90 | 0 | 7.045,50 | 6.865,00 | 6.908,40 | 00:00:00 | | 2001-03-30 | 7.167,80 | 0 | 7.167,80 | 7.020,60 | 7.035,30 | 00:00:00 | | 2001-04-02 | 7.035,30 | 0 | 7.194,90 | 7.002,30 | 7.168,80 | 00:00:00 | | 2001-04-03 | 6.870,80 | 0 | 6.977,20 | 6.865,30 | 6.977,20 | 00:00:00 | | 2001-04-04 | 6.825,40 | 0 | 6.873,60 | 6.679,60 | 6.753,00 | 00:00:00 | | 2001-04-05 | 6.987,50 | 0 | 7.002,90 | 6.868,30 | 6.882,80 | 00:00:00 | | 2001-04-06 | 6.954,90 | 0 | 7.073,10 | 6.941,10 | 7.070,00 | 00:00:00 | | 2001-04-09 | 7.070,60 | 0 | 7.081,80 | 6.952,10 | 6.952,40 | 00:00:00 | | 2001-04-10 | 7.173,50 | 0 | 7.198,40 | 7.013,50 | 7.058,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
