Última Hora: "Cruz Vermelha afasta privados do hospital - Sol" Sat, 16 Nov 2019 20:25:33 GMT    "Congresso da APAVT na Madeira termina com a 'teia' - DNoticias" Sat, 16 Nov 2019 19:31:00 GMT   ""Coletes amarelos". Quais são as reivindicações dos manifestantes? - RTP" Sat, 16 Nov 2019 20:52:00 GMT    "Crianças. Quase três mil crianças vítimas de abuso sexual nos últimos três anos - PÚBLICO" Sat, 16 Nov 2019 10:27:00 GMT    "Rui Rio ao ataque à RTP (outra vez) - TSF Online" Fri, 15 Nov 2019 22:57:00 GMT    "Como uma médica acabou a chorar após atender 70 crianças em 12 horas - Expresso" Sat, 16 Nov 2019 15:55:00 GMT    "Conselho de Estado. PSD tira Adriano Moreira para pôr Rui Rio - Diário de Notícias - Lisboa" Fri, 15 Nov 2019 14:12:00 GMT    "BE defende englobamento no IRS para criar mais justiça fiscal - Observador" Sat, 16 Nov 2019 16:44:00 GMT    "Hoje, às 11h15, a 'Terra Treme'. Sabe o que fazer? - Notícias ao Minuto" Fri, 15 Nov 2019 07:38:00 GMT    "Há 14 dias que a terra está a tremer nos Açores - Expresso" Sat, 16 Nov 2019 14:50:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,040%) SEMAFO J - [Ticker: SMF.TO]Gráfico SEMAFO J  Noticias SEMAFO J  Descargar Históricos de Metastock SEMAFO J y Otros  Análisis Técnico SEMAFO J  
Última Transacción2,520Hora de Cotización2018-12-05 - 00:00:00
Variación+0,090 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,520Mínimo2,410
Volumen475.084Volumen Medio (3m)0
Demanda / Oferta3,300 x 0 - 3,310 x 0Yield
Cierre Anterior2,430PER0,00%
Apertura2,430EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 SMF.TO desde 2000-01-01 hasta 2019-11-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,6547.4000,660,640,6500:00:00
2000-01-050,659.5000,650,640,6400:00:00
2000-01-060,6370.2000,650,620,6400:00:00
2000-01-070,6314.5000,650,630,6500:00:00
2000-01-100,6263.4000,650,620,6200:00:00
2000-01-110,6296.6000,650,600,6200:00:00
2000-01-120,604.0000,650,600,6500:00:00
2000-01-130,6542.2000,700,650,7000:00:00
2000-01-140,6246.9000,650,610,6500:00:00
2000-01-170,6530.0000,700,650,7000:00:00
2000-01-180,6531.9000,650,620,6200:00:00
2000-01-190,65181.5000,650,630,6500:00:00
2000-01-200,6564.5000,650,630,6500:00:00
2000-01-210,7446.3000,740,640,6500:00:00
2000-01-240,7053.3000,750,670,7500:00:00
2000-01-250,7027.4000,700,700,7000:00:00
2000-01-260,7084.3000,750,700,7000:00:00
2000-01-270,704.0000,700,700,7000:00:00
2000-01-280,7019.3000,710,700,7000:00:00
2000-01-310,7012.0000,700,670,6700:00:00
2000-02-010,7053.5000,700,700,7000:00:00
2000-02-020,7020.5000,750,700,7400:00:00
2000-02-030,677.6000,670,670,6700:00:00
2000-02-040,8034.5000,800,660,6600:00:00
2000-02-070,80118.1000,900,800,8500:00:00
2000-02-080,9534.7000,950,800,8500:00:00
2000-02-090,97193.4001,050,901,0000:00:00
2000-02-100,8843.8001,000,881,0000:00:00
2000-02-110,9036.3000,900,860,8600:00:00
2000-02-140,9025.8000,950,810,8100:00:00
2000-02-150,9045.8000,950,770,8500:00:00
2000-02-160,9018.4000,950,800,8000:00:00
2000-02-170,9410.9000,940,850,8500:00:00
2000-02-180,8835.0000,900,880,8800:00:00
2000-02-210,8129.8000,860,810,8600:00:00
2000-02-220,828.7000,830,810,8200:00:00
2000-02-230,9025.0000,900,830,8500:00:00
2000-02-240,9515.8000,950,850,8500:00:00
2000-02-250,9128.9000,920,860,9200:00:00
2000-02-280,85123.4000,860,850,8500:00:00
2000-02-291,0019.9001,000,830,8500:00:00
2000-03-010,951.7000,950,870,8700:00:00
2000-03-020,8545.0000,950,850,8500:00:00
2000-03-030,9436.2000,950,900,9500:00:00
2000-03-060,9010.5000,950,900,9500:00:00
2000-03-070,947.1000,940,900,9000:00:00
2000-03-080,9025.6000,960,900,9600:00:00
2000-03-090,94360.2001,000,840,9000:00:00
2000-03-100,9011.7000,910,900,9000:00:00
2000-03-130,8628.8000,950,850,9300:00:00
2000-03-140,881000,880,880,8800:00:00
2000-03-150,8515.9000,890,850,8900:00:00
2000-03-160,8127.6000,850,810,8500:00:00
2000-03-170,8120.9000,830,810,8300:00:00
2000-03-200,8529.8000,860,830,8500:00:00
2000-03-210,831.0000,830,830,8300:00:00
2000-03-220,8523.2000,850,800,8300:00:00
2000-03-230,8110.2000,810,810,8100:00:00
2000-03-240,8014.8000,850,760,8500:00:00
2000-03-270,7613.8000,800,760,8000:00:00
2000-03-280,7611.2000,760,710,7100:00:00
2000-03-290,704.3000,760,700,7600:00:00
2000-03-300,723.7000,720,720,7200:00:00
2000-03-310,7027.5000,730,700,7200:00:00
2000-04-030,7543.6000,750,700,7200:00:00
2000-04-040,7016.6000,710,700,7100:00:00
2000-04-050,746.0000,740,700,7000:00:00
2000-04-060,701.5000,700,700,7000:00:00
2000-04-070,7010.0000,700,650,6500:00:00
2000-04-100,654.0000,650,650,6500:00:00
2000-04-110,6500,650,650,6500:00:00
2000-04-120,665.1000,660,660,6600:00:00
2000-04-130,625.6000,660,620,6600:00:00
2000-04-140,6516.8000,700,620,6200:00:00
2000-04-170,6216.1000,700,620,6300:00:00
2000-04-180,654.0000,650,650,6500:00:00
2000-04-190,6323.2000,650,630,6500:00:00
2000-04-200,6524.0000,650,630,6500:00:00
2000-04-240,6050.5000,650,600,6500:00:00
2000-04-250,6000,600,600,6000:00:00
2000-04-260,6017.2000,620,600,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters