|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Transacción | 5,030 | Hora de Cotización | 2012-05-23 - 17:35 | | Variación | -0,084 (-1.64%) | Rango 52 Semanas | [4,950 - 8,006] | | Máximo | 5,108 | Mínimo | 5,011 | | Volumen | 27.158 | Volumen Medio (3m) | 52.231 | | Demanda / Oferta | 5,012 x 120 - 5,030 x 585 | Yield | N/A | | Cierre Anterior | 5,114 | PER | 29,89% | | Apertura | 5,080 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 936 | Objetivo Estimado 1 Año | 8,010 | | 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 SEM.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,40 | 5.416 | 3,46 | 3,40 | 3,45 | 00:00:00 | | 2000-01-04 | 3,43 | 1.745 | 3,44 | 3,40 | 3,40 | 00:00:00 | | 2000-01-05 | 3,40 | 7.226 | 3,42 | 3,38 | 3,40 | 00:00:00 | | 2000-01-06 | 3,41 | 876 | 3,43 | 3,40 | 3,40 | 00:00:00 | | 2000-01-07 | 3,42 | 455 | 3,43 | 3,41 | 3,42 | 00:00:00 | | 2000-01-10 | 3,43 | 760 | 3,46 | 3,42 | 3,43 | 00:00:00 | | 2000-01-11 | 3,41 | 506 | 3,47 | 3,41 | 3,46 | 00:00:00 | | 2000-01-12 | 3,42 | 423 | 3,45 | 3,41 | 3,45 | 00:00:00 | | 2000-01-13 | 3,41 | 733 | 3,42 | 3,40 | 3,41 | 00:00:00 | | 2000-01-14 | 3,48 | 2.528 | 3,48 | 3,41 | 3,41 | 00:00:00 | | 2000-01-17 | 3,50 | 451 | 3,53 | 3,48 | 3,48 | 00:00:00 | | 2000-01-18 | 3,42 | 1.731 | 3,47 | 3,41 | 3,47 | 00:00:00 | | 2000-01-19 | 3,44 | 341 | 3,44 | 3,42 | 3,42 | 00:00:00 | | 2000-01-20 | 3,43 | 929 | 3,47 | 3,41 | 3,47 | 00:00:00 | | 2000-01-21 | 3,41 | 648 | 3,43 | 3,41 | 3,43 | 00:00:00 | | 2000-01-24 | 3,42 | 1.231 | 3,43 | 3,41 | 3,42 | 00:00:00 | | 2000-01-25 | 3,41 | 1.166 | 3,43 | 3,41 | 3,41 | 00:00:00 | | 2000-01-26 | 3,42 | 326 | 3,43 | 3,42 | 3,42 | 00:00:00 | | 2000-01-27 | 3,43 | 4.984 | 3,43 | 3,41 | 3,43 | 00:00:00 | | 2000-01-28 | 3,42 | 6.415 | 3,43 | 3,41 | 3,43 | 00:00:00 | | 2000-01-31 | 3,43 | 975 | 3,43 | 3,41 | 3,43 | 00:00:00 | | 2000-02-01 | 3,41 | 416 | 3,43 | 3,41 | 3,43 | 00:00:00 | | 2000-02-02 | 3,44 | 3.512 | 3,44 | 3,41 | 3,41 | 00:00:00 | | 2000-02-03 | 3,44 | 1.688 | 3,48 | 3,42 | 3,45 | 00:00:00 | | 2000-02-04 | 3,42 | 734 | 3,44 | 3,42 | 3,44 | 00:00:00 | | 2000-02-07 | 3,43 | 985 | 3,43 | 3,41 | 3,42 | 00:00:00 | | 2000-02-08 | 3,43 | 945 | 3,44 | 3,42 | 3,44 | 00:00:00 | | 2000-02-09 | 3,43 | 1.596 | 3,44 | 3,42 | 3,43 | 00:00:00 | | 2000-02-10 | 3,43 | 5.538 | 3,45 | 3,42 | 3,42 | 00:00:00 | | 2000-02-11 | 3,42 | 2.550 | 3,46 | 3,42 | 3,44 | 00:00:00 | | 2000-02-14 | 3,46 | 4.286 | 3,46 | 3,43 | 3,43 | 00:00:00 | | 2000-02-15 | 3,44 | 16.518 | 3,46 | 3,43 | 3,44 | 00:00:00 | | 2000-02-16 | 3,45 | 5.879 | 3,47 | 3,43 | 3,46 | 00:00:00 | | 2000-02-17 | 3,46 | 2.972 | 3,46 | 3,43 | 3,43 | 00:00:00 | | 2000-02-18 | 3,43 | 1.372 | 3,45 | 3,43 | 3,45 | 00:00:00 | | 2000-02-21 | 3,40 | 1.821 | 3,44 | 3,40 | 3,44 | 00:00:00 | | 2000-02-22 | 3,40 | 1.269 | 3,43 | 3,40 | 3,43 | 00:00:00 | | 2000-02-23 | 3,40 | 756 | 3,42 | 3,40 | 3,40 | 00:00:00 | | 2000-02-24 | 3,42 | 2.012 | 3,44 | 3,41 | 3,42 | 00:00:00 | | 2000-02-25 | 3,42 | 698 | 3,42 | 3,41 | 3,42 | 00:00:00 | | 2000-02-28 | 3,43 | 2.967 | 3,44 | 3,41 | 3,42 | 00:00:00 | | 2000-02-29 | 3,44 | 4.191 | 3,47 | 3,42 | 3,43 | 00:00:00 | | 2000-03-01 | 3,42 | 637 | 3,45 | 3,42 | 3,45 | 00:00:00 | | 2000-03-02 | 3,46 | 4.386 | 3,46 | 3,43 | 3,44 | 00:00:00 | | 2000-03-03 | 3,45 | 743 | 3,47 | 3,42 | 3,42 | 00:00:00 | | 2000-03-06 | 3,42 | 2.193 | 3,45 | 3,42 | 3,45 | 00:00:00 | | 2000-03-08 | 3,42 | 907 | 3,45 | 3,42 | 3,42 | 00:00:00 | | 2000-03-09 | 3,48 | 9.843 | 3,49 | 3,42 | 3,42 | 00:00:00 | | 2000-03-10 | 3,60 | 1.195 | 3,62 | 3,43 | 3,50 | 00:00:00 | | 2000-03-13 | 3,46 | 1.026 | 3,62 | 3,46 | 3,62 | 00:00:00 | | 2000-03-14 | 3,66 | 5.381 | 3,72 | 3,50 | 3,53 | 00:00:00 | | 2000-03-15 | 3,59 | 4.554 | 3,68 | 3,56 | 3,64 | 00:00:00 | | 2000-03-16 | 3,66 | 564 | 3,66 | 3,56 | 3,64 | 00:00:00 | | 2000-03-17 | 3,65 | 2.118 | 3,72 | 3,63 | 3,65 | 00:00:00 | | 2000-03-20 | 3,51 | 1.508 | 3,63 | 3,50 | 3,57 | 00:00:00 | | 2000-03-21 | 3,53 | 9.828 | 3,59 | 3,50 | 3,50 | 00:00:00 | | 2000-03-22 | 3,42 | 15.410 | 3,53 | 3,42 | 3,52 | 00:00:00 | | 2000-03-23 | 3,48 | 2.368 | 3,51 | 3,44 | 3,45 | 00:00:00 | | 2000-03-24 | 3,60 | 10.355 | 3,70 | 3,50 | 3,50 | 00:00:00 | | 2000-03-27 | 3,54 | 328 | 3,64 | 3,52 | 3,64 | 00:00:00 | | 2000-03-28 | 3,55 | 545 | 3,60 | 3,52 | 3,54 | 00:00:00 | | 2000-03-29 | 3,57 | 217 | 3,61 | 3,57 | 3,57 | 00:00:00 | | 2000-03-30 | 3,58 | 475 | 3,61 | 3,53 | 3,57 | 00:00:00 | | 2000-03-31 | 3,57 | 466 | 3,60 | 3,56 | 3,56 | 00:00:00 | | 2000-04-03 | 3,56 | 279 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2000-04-04 | 3,55 | 375 | 3,58 | 3,52 | 3,56 | 00:00:00 | | 2000-04-05 | 3,52 | 1.102 | 3,52 | 3,42 | 3,52 | 00:00:00 | | 2000-04-06 | 3,57 | 281 | 3,58 | 3,52 | 3,52 | 00:00:00 | | 2000-04-07 | 3,56 | 876 | 3,60 | 3,52 | 3,58 | 00:00:00 | | 2000-04-10 | 3,56 | 773 | 3,57 | 3,50 | 3,56 | 00:00:00 | | 2000-04-11 | 3,54 | 193 | 3,59 | 3,51 | 3,51 | 00:00:00 | | 2000-04-12 | 3,53 | 1.188 | 3,65 | 3,52 | 3,57 | 00:00:00 | | 2000-04-13 | 3,60 | 482 | 3,60 | 3,53 | 3,59 | 00:00:00 | | 2000-04-14 | 3,50 | 553 | 3,60 | 3,50 | 3,53 | 00:00:00 | | 2000-04-17 | 3,51 | 969 | 3,51 | 3,00 | 3,48 | 00:00:00 | | 2000-04-18 | 3,49 | 1.697 | 3,50 | 3,26 | 3,49 | 00:00:00 | | 2000-04-19 | 3,43 | 706 | 3,52 | 3,40 | 3,49 | 00:00:00 | | 2000-04-20 | 3,60 | 2.450 | 3,78 | 3,44 | 3,44 | 00:00:00 | | 2000-04-26 | 3,70 | 1.797 | 3,72 | 3,60 | 3,64 | 00:00:00 | | 2000-04-27 | 3,64 | 777 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2000-04-28 | 3,66 | 252 | 3,67 | 3,62 | 3,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
