|
 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 | | 2001-11-28 | 6.286,30 | 0 | 6.398,30 | 6.276,60 | 6.373,10 | 00:00:00 | | 2001-11-29 | 6.299,00 | 0 | 6.332,00 | 6.199,50 | 6.204,70 | 00:00:00 | | 2001-11-30 | 6.237,00 | 0 | 6.344,10 | 6.230,60 | 6.334,60 | 00:00:00 | | 2001-12-03 | 6.238,90 | 0 | 6.262,50 | 6.199,20 | 6.224,40 | 00:00:00 | | 2001-12-04 | 6.377,00 | 0 | 6.377,00 | 6.241,20 | 6.251,20 | 00:00:00 | | 2001-12-05 | 6.474,30 | 0 | 6.480,10 | 6.393,50 | 6.395,20 | 00:00:00 | | 2001-12-06 | 6.463,90 | 0 | 6.523,80 | 6.403,30 | 6.484,60 | 00:00:00 | | 2001-12-07 | 6.443,70 | 0 | 6.515,50 | 6.423,20 | 6.477,70 | 00:00:00 | | 2001-12-10 | 6.351,90 | 0 | 6.455,50 | 6.333,10 | 6.426,40 | 00:00:00 | | 2001-12-11 | 6.328,50 | 0 | 6.332,60 | 6.273,70 | 6.326,60 | 00:00:00 | | 2001-12-12 | 6.314,70 | 0 | 6.372,50 | 6.295,20 | 6.329,70 | 00:00:00 | | 2001-12-13 | 6.254,70 | 0 | 6.334,20 | 6.248,60 | 6.286,30 | 00:00:00 | | 2001-12-14 | 6.184,30 | 0 | 6.237,80 | 6.184,30 | 6.227,90 | 00:00:00 | | 2001-12-17 | 6.301,70 | 0 | 6.330,50 | 6.195,40 | 6.199,70 | 00:00:00 | | 2001-12-18 | 6.267,70 | 0 | 6.304,30 | 6.241,50 | 6.301,50 | 00:00:00 | | 2001-12-19 | 6.190,80 | 0 | 6.279,90 | 6.178,10 | 6.258,70 | 00:00:00 | | 2001-12-20 | 6.296,40 | 0 | 6.314,10 | 6.206,80 | 6.218,00 | 00:00:00 | | 2001-12-21 | 6.364,60 | 0 | 6.392,10 | 6.248,10 | 6.270,40 | 00:00:00 | | 2001-12-27 | 6.410,60 | 0 | 6.438,10 | 6.387,70 | 6.392,10 | 00:00:00 | | 2001-12-28 | 6.417,80 | 0 | 6.469,10 | 6.390,00 | 6.430,60 | 00:00:00 | | 2002-01-02 | 6.372,30 | 0 | 6.446,70 | 6.351,70 | 6.379,30 | 00:00:00 | | 2002-01-03 | 6.380,90 | 0 | 6.405,70 | 6.346,50 | 6.392,50 | 00:00:00 | | 2002-01-04 | 6.392,90 | 0 | 6.412,80 | 6.361,20 | 6.408,30 | 00:00:00 | | 2002-01-07 | 6.384,40 | 0 | 6.460,10 | 6.379,00 | 6.407,00 | 00:00:00 | | 2002-01-08 | 6.313,90 | 0 | 6.378,30 | 6.313,90 | 6.353,20 | 00:00:00 | | 2002-01-09 | 6.360,30 | 0 | 6.376,00 | 6.306,30 | 6.321,30 | 00:00:00 | | 2002-01-10 | 6.363,70 | 0 | 6.382,70 | 6.329,00 | 6.337,20 | 00:00:00 | | 2002-01-11 | 6.416,40 | 0 | 6.447,40 | 6.381,20 | 6.383,20 | 00:00:00 | | 2002-01-14 | 6.301,10 | 0 | 6.414,80 | 6.296,80 | 6.414,80 | 00:00:00 | | 2002-01-15 | 6.292,30 | 0 | 6.307,90 | 6.246,40 | 6.285,20 | 00:00:00 | | 2002-01-16 | 6.238,90 | 0 | 6.290,60 | 6.214,60 | 6.268,40 | 00:00:00 | | 2002-01-17 | 6.320,00 | 0 | 6.324,00 | 6.222,60 | 6.224,00 | 00:00:00 | | 2002-01-18 | 6.294,20 | 0 | 6.384,60 | 6.294,20 | 6.382,10 | 00:00:00 | | 2002-01-21 | 6.231,10 | 0 | 6.301,00 | 6.231,10 | 6.296,10 | 00:00:00 | | 2002-01-22 | 6.266,30 | 0 | 6.331,10 | 6.229,60 | 6.237,30 | 00:00:00 | | 2002-01-23 | 6.310,00 | 0 | 6.327,10 | 6.258,10 | 6.267,50 | 00:00:00 | | 2002-01-24 | 6.390,90 | 0 | 6.403,70 | 6.326,20 | 6.331,40 | 00:00:00 | | 2002-01-25 | 6.372,10 | 0 | 6.407,70 | 6.342,10 | 6.405,10 | 00:00:00 | | 2002-01-28 | 6.414,40 | 0 | 6.437,40 | 6.380,90 | 6.380,90 | 00:00:00 | | 2002-01-29 | 6.324,10 | 0 | 6.420,30 | 6.324,10 | 6.412,00 | 00:00:00 | | 2002-01-30 | 6.212,40 | 0 | 6.251,20 | 6.164,50 | 6.248,40 | 00:00:00 | | 2002-01-31 | 6.237,30 | 0 | 6.267,50 | 6.211,20 | 6.236,10 | 00:00:00 | | 2002-02-01 | 6.234,60 | 0 | 6.281,80 | 6.226,80 | 6.250,20 | 00:00:00 | | 2002-02-04 | 6.196,60 | 0 | 6.237,40 | 6.185,70 | 6.236,00 | 00:00:00 | | 2002-02-05 | 6.132,50 | 0 | 6.179,90 | 6.090,00 | 6.128,90 | 00:00:00 | | 2002-02-06 | 6.105,20 | 0 | 6.149,20 | 6.059,10 | 6.130,80 | 00:00:00 | | 2002-02-07 | 6.227,20 | 0 | 6.227,20 | 6.081,30 | 6.088,10 | 00:00:00 | | 2002-02-08 | 6.245,50 | 0 | 6.249,90 | 6.173,70 | 6.203,10 | 00:00:00 | | 2002-02-11 | 6.278,90 | 0 | 6.304,50 | 6.245,70 | 6.245,70 | 00:00:00 | | 2002-02-12 | 6.253,30 | 0 | 6.319,80 | 6.229,00 | 6.305,50 | 00:00:00 | | 2002-02-13 | 6.337,00 | 0 | 6.339,50 | 6.233,00 | 6.265,00 | 00:00:00 | | 2002-02-14 | 6.421,60 | 0 | 6.421,60 | 6.338,90 | 6.361,00 | 00:00:00 | | 2002-02-15 | 6.414,40 | 0 | 6.433,10 | 6.380,70 | 6.412,60 | 00:00:00 | | 2002-02-18 | 6.378,50 | 0 | 6.403,40 | 6.375,20 | 6.389,40 | 00:00:00 | | 2002-02-19 | 6.235,90 | 0 | 6.347,70 | 6.221,20 | 6.347,70 | 00:00:00 | | 2002-02-20 | 6.199,40 | 0 | 6.258,10 | 6.160,90 | 6.234,90 | 00:00:00 | | 2002-02-21 | 6.226,90 | 0 | 6.284,50 | 6.181,60 | 6.260,10 | 00:00:00 | | 2002-02-22 | 6.186,50 | 0 | 6.203,10 | 6.138,60 | 6.195,90 | 00:00:00 | | 2002-02-25 | 6.236,30 | 0 | 6.237,40 | 6.153,70 | 6.186,50 | 00:00:00 | | 2002-02-26 | 6.210,30 | 0 | 6.285,30 | 6.190,20 | 6.262,40 | 00:00:00 | | 2002-02-27 | 6.319,90 | 0 | 6.325,50 | 6.211,30 | 6.211,30 | 00:00:00 | | 2002-02-28 | 6.352,80 | 0 | 6.373,50 | 6.265,10 | 6.306,70 | 00:00:00 | | 2002-03-01 | 6.349,00 | 0 | 6.365,30 | 6.317,50 | 6.334,00 | 00:00:00 | | 2002-03-04 | 6.440,70 | 0 | 6.448,40 | 6.383,00 | 6.413,60 | 00:00:00 | | 2002-03-05 | 6.412,50 | 0 | 6.484,30 | 6.386,90 | 6.463,00 | 00:00:00 | | 2002-03-06 | 6.416,30 | 0 | 6.433,00 | 6.386,20 | 6.404,80 | 00:00:00 | | 2002-03-07 | 6.440,60 | 0 | 6.477,60 | 6.424,50 | 6.457,30 | 00:00:00 | | 2002-03-08 | 6.531,20 | 0 | 6.536,90 | 6.428,90 | 6.431,80 | 00:00:00 | | 2002-03-11 | 6.496,60 | 0 | 6.517,30 | 6.477,00 | 6.517,20 | 00:00:00 | | 2002-03-12 | 6.453,00 | 0 | 6.484,40 | 6.430,50 | 6.467,00 | 00:00:00 | | 2002-03-13 | 6.497,10 | 0 | 6.542,30 | 6.449,90 | 6.470,00 | 00:00:00 | | 2002-03-14 | 6.543,50 | 0 | 6.561,40 | 6.495,30 | 6.497,90 | 00:00:00 | | 2002-03-15 | 6.571,30 | 0 | 6.575,10 | 6.524,70 | 6.572,20 | 00:00:00 | | 2002-03-18 | 6.622,60 | 0 | 6.641,30 | 6.565,10 | 6.573,30 | 00:00:00 | | 2002-03-19 | 6.630,00 | 0 | 6.654,20 | 6.616,80 | 6.624,60 | 00:00:00 | | 2002-03-20 | 6.612,10 | 0 | 6.626,30 | 6.597,30 | 6.615,50 | 00:00:00 | | 2002-03-21 | 6.600,40 | 0 | 6.638,70 | 6.576,70 | 6.579,80 | 00:00:00 | | 2002-03-22 | 6.615,80 | 0 | 6.637,90 | 6.578,00 | 6.600,70 | 00:00:00 | | 2002-03-25 | 6.610,10 | 0 | 6.672,70 | 6.607,50 | 6.619,10 | 00:00:00 | | 2002-03-26 | 6.624,30 | 0 | 6.651,80 | 6.549,90 | 6.558,00 | 00:00:00 | | 2002-03-27 | 6.631,80 | 0 | 6.644,60 | 6.614,60 | 6.630,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
