|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 7.268,10 | 0 | 7.485,40 | 7.266,70 | 7.484,80 | 00:00:00 | | 2000-01-05 | 7.181,30 | 0 | 7.265,50 | 7.114,10 | 7.153,10 | 00:00:00 | | 2000-01-06 | 7.280,60 | 0 | 7.301,90 | 7.174,70 | 7.177,20 | 00:00:00 | | 2000-01-07 | 7.448,00 | 0 | 7.448,00 | 7.338,10 | 7.338,70 | 00:00:00 | | 2000-01-10 | 7.452,80 | 0 | 7.544,00 | 7.447,30 | 7.518,70 | 00:00:00 | | 2000-01-11 | 7.420,10 | 0 | 7.477,20 | 7.380,90 | 7.440,80 | 00:00:00 | | 2000-01-12 | 7.440,20 | 0 | 7.450,90 | 7.345,90 | 7.374,30 | 00:00:00 | | 2000-01-13 | 7.436,90 | 0 | 7.487,60 | 7.417,50 | 7.451,80 | 00:00:00 | | 2000-01-14 | 7.513,90 | 0 | 7.525,50 | 7.471,70 | 7.483,70 | 00:00:00 | | 2000-01-17 | 7.507,00 | 0 | 7.543,50 | 7.493,90 | 7.536,20 | 00:00:00 | | 2000-01-18 | 7.404,80 | 0 | 7.523,40 | 7.402,70 | 7.510,90 | 00:00:00 | | 2000-01-19 | 7.336,80 | 0 | 7.387,60 | 7.326,70 | 7.385,90 | 00:00:00 | | 2000-01-20 | 7.251,20 | 0 | 7.376,80 | 7.248,90 | 7.372,50 | 00:00:00 | | 2000-01-21 | 7.236,00 | 0 | 7.304,50 | 7.179,40 | 7.180,70 | 00:00:00 | | 2000-01-24 | 7.127,90 | 0 | 7.273,00 | 7.127,90 | 7.260,00 | 00:00:00 | | 2000-01-25 | 6.954,80 | 0 | 7.120,80 | 6.943,70 | 7.082,80 | 00:00:00 | | 2000-01-26 | 6.963,60 | 0 | 7.024,30 | 6.952,40 | 7.014,20 | 00:00:00 | | 2000-01-27 | 7.113,40 | 0 | 7.124,60 | 7.020,00 | 7.025,80 | 00:00:00 | | 2000-01-28 | 7.029,60 | 0 | 7.156,10 | 7.021,80 | 7.125,90 | 00:00:00 | | 2000-01-31 | 6.894,70 | 0 | 7.038,40 | 6.894,50 | 6.988,30 | 00:00:00 | | 2000-02-01 | 7.025,20 | 0 | 7.049,60 | 6.985,10 | 6.985,20 | 00:00:00 | | 2000-02-02 | 7.097,40 | 0 | 7.098,40 | 6.999,70 | 7.094,70 | 00:00:00 | | 2000-02-03 | 7.182,90 | 0 | 7.232,80 | 7.096,50 | 7.115,10 | 00:00:00 | | 2000-02-04 | 7.148,70 | 0 | 7.254,20 | 7.113,90 | 7.233,10 | 00:00:00 | | 2000-02-07 | 7.131,30 | 0 | 7.215,40 | 7.100,30 | 7.147,20 | 00:00:00 | | 2000-02-08 | 7.130,90 | 0 | 7.219,00 | 7.128,70 | 7.162,10 | 00:00:00 | | 2000-02-09 | 7.031,70 | 0 | 7.188,20 | 7.029,30 | 7.147,80 | 00:00:00 | | 2000-02-10 | 6.998,00 | 0 | 7.053,30 | 6.956,90 | 6.986,40 | 00:00:00 | | 2000-02-11 | 6.973,40 | 0 | 7.031,80 | 6.898,10 | 7.016,10 | 00:00:00 | | 2000-02-14 | 6.921,70 | 0 | 6.990,30 | 6.921,10 | 6.938,60 | 00:00:00 | | 2000-02-15 | 6.806,40 | 0 | 6.969,40 | 6.805,80 | 6.934,20 | 00:00:00 | | 2000-02-16 | 6.933,30 | 0 | 6.945,00 | 6.863,20 | 6.883,40 | 00:00:00 | | 2000-02-17 | 7.029,40 | 0 | 7.107,10 | 6.931,70 | 6.939,30 | 00:00:00 | | 2000-02-18 | 7.047,00 | 0 | 7.089,00 | 7.012,10 | 7.077,40 | 00:00:00 | | 2000-02-21 | 6.962,70 | 0 | 7.007,60 | 6.949,90 | 6.991,80 | 00:00:00 | | 2000-02-22 | 7.037,50 | 0 | 7.056,70 | 6.964,10 | 6.967,90 | 00:00:00 | | 2000-02-23 | 7.091,70 | 0 | 7.123,30 | 7.079,20 | 7.080,90 | 00:00:00 | | 2000-02-24 | 7.043,80 | 0 | 7.136,00 | 7.040,30 | 7.135,60 | 00:00:00 | | 2000-02-25 | 6.989,10 | 0 | 7.140,30 | 6.970,40 | 7.117,30 | 00:00:00 | | 2000-02-28 | 6.917,80 | 0 | 7.012,60 | 6.829,90 | 6.975,50 | 00:00:00 | | 2000-02-29 | 6.910,10 | 0 | 6.973,80 | 6.898,80 | 6.966,70 | 00:00:00 | | 2000-03-01 | 6.959,10 | 0 | 6.974,70 | 6.927,80 | 6.934,80 | 00:00:00 | | 2000-03-02 | 7.052,40 | 0 | 7.060,10 | 6.932,50 | 6.988,90 | 00:00:00 | | 2000-03-03 | 7.025,30 | 0 | 7.097,60 | 7.017,20 | 7.069,20 | 00:00:00 | | 2000-03-06 | 7.087,70 | 0 | 7.115,90 | 7.038,00 | 7.056,80 | 00:00:00 | | 2000-03-07 | 7.050,20 | 0 | 7.152,70 | 7.007,00 | 7.078,60 | 00:00:00 | | 2000-03-08 | 6.945,50 | 0 | 7.046,30 | 6.936,60 | 7.019,10 | 00:00:00 | | 2000-03-09 | 6.902,00 | 0 | 7.008,90 | 6.877,80 | 6.974,60 | 00:00:00 | | 2000-03-10 | 6.907,90 | 0 | 6.965,90 | 6.906,50 | 6.954,50 | 00:00:00 | | 2000-03-13 | 6.781,40 | 0 | 6.879,80 | 6.739,30 | 6.866,70 | 00:00:00 | | 2000-03-14 | 6.838,20 | 0 | 6.850,00 | 6.798,80 | 6.820,90 | 00:00:00 | | 2000-03-15 | 6.856,30 | 0 | 6.865,10 | 6.765,60 | 6.812,00 | 00:00:00 | | 2000-03-16 | 7.131,50 | 0 | 7.136,00 | 6.949,20 | 6.962,00 | 00:00:00 | | 2000-03-17 | 7.100,60 | 0 | 7.370,90 | 7.083,80 | 7.309,00 | 00:00:00 | | 2000-03-20 | 7.166,90 | 0 | 7.170,10 | 7.082,20 | 7.110,10 | 00:00:00 | | 2000-03-21 | 7.266,30 | 0 | 7.266,80 | 7.145,00 | 7.198,20 | 00:00:00 | | 2000-03-22 | 7.388,20 | 0 | 7.388,20 | 7.309,10 | 7.319,20 | 00:00:00 | | 2000-03-23 | 7.360,20 | 0 | 7.400,90 | 7.303,90 | 7.398,00 | 00:00:00 | | 2000-03-24 | 7.440,40 | 0 | 7.442,60 | 7.363,50 | 7.412,40 | 00:00:00 | | 2000-03-27 | 7.366,00 | 0 | 7.477,20 | 7.366,00 | 7.420,00 | 00:00:00 | | 2000-03-28 | 7.372,10 | 0 | 7.421,10 | 7.351,10 | 7.358,30 | 00:00:00 | | 2000-03-29 | 7.401,50 | 0 | 7.429,00 | 7.360,80 | 7.387,40 | 00:00:00 | | 2000-03-30 | 7.382,80 | 0 | 7.395,50 | 7.280,00 | 7.375,70 | 00:00:00 | | 2000-03-31 | 7.428,10 | 0 | 7.462,60 | 7.373,80 | 7.388,80 | 00:00:00 | | 2000-04-03 | 7.522,80 | 0 | 7.522,80 | 7.399,80 | 7.455,70 | 00:00:00 | | 2000-04-04 | 7.606,40 | 0 | 7.609,80 | 7.556,00 | 7.568,80 | 00:00:00 | | 2000-04-05 | 7.490,40 | 0 | 7.567,90 | 7.420,30 | 7.567,90 | 00:00:00 | | 2000-04-06 | 7.476,10 | 0 | 7.540,30 | 7.427,70 | 7.514,10 | 00:00:00 | | 2000-04-07 | 7.450,80 | 0 | 7.494,20 | 7.436,50 | 7.481,50 | 00:00:00 | | 2000-04-10 | 7.410,70 | 0 | 7.483,80 | 7.389,70 | 7.475,20 | 00:00:00 | | 2000-04-11 | 7.471,50 | 0 | 7.500,40 | 7.390,10 | 7.406,00 | 00:00:00 | | 2000-04-12 | 7.550,60 | 0 | 7.600,30 | 7.493,20 | 7.493,20 | 00:00:00 | | 2000-04-13 | 7.581,30 | 0 | 7.611,20 | 7.507,10 | 7.517,60 | 00:00:00 | | 2000-04-14 | 7.494,40 | 0 | 7.569,10 | 7.474,90 | 7.539,20 | 00:00:00 | | 2000-04-17 | 7.329,60 | 0 | 7.346,30 | 7.216,90 | 7.255,60 | 00:00:00 | | 2000-04-18 | 7.340,20 | 0 | 7.386,30 | 7.275,30 | 7.379,40 | 00:00:00 | | 2000-04-19 | 7.354,10 | 0 | 7.391,40 | 7.316,40 | 7.385,60 | 00:00:00 | | 2000-04-20 | 7.371,10 | 0 | 7.385,80 | 7.333,40 | 7.333,40 | 00:00:00 | | 2000-04-25 | 7.433,20 | 0 | 7.451,40 | 7.369,10 | 7.385,00 | 00:00:00 | | 2000-04-26 | 7.437,80 | 0 | 7.493,70 | 7.409,70 | 7.451,90 | 00:00:00 | | 2000-04-27 | 7.400,80 | 0 | 7.439,30 | 7.337,80 | 7.415,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
