Última Hora: "Guardaram 26 mil crocodilos e evitaram outra tragédia em Moçambique - SIC Notícias" Tue, 26 Mar 2019 13:20:00 GMT    "João Vasconcelos, o hiperativo do bem - Visão" Tue, 26 Mar 2019 12:03:00 GMT    "O Brexit passou para as mãos dos deputados. E agora? - Observador" Tue, 26 Mar 2019 16:26:00 GMT    "Criança de 12 anos morre esmagada por trator em Perelhal - Diário do Minho" Tue, 26 Mar 2019 16:17:44 GMT    "Parlamento Europeu aprova fim da mudança de hora em 2021 - Jornal Económico" Tue, 26 Mar 2019 12:12:00 GMT    "Polémico Artigo 13 aprovado pelo Parlamento Europeu - jm-madeira.pt" Tue, 26 Mar 2019 13:06:00 GMT    "Esposende. A28 cortada nos dois sentidos devido a incêndio florestal - Observador" Tue, 26 Mar 2019 09:15:49 GMT    "Irmãs condenadas a prisão por matar recém nascida à facada - Jornal de Notícias" Tue, 26 Mar 2019 15:19:00 GMT   "Número de mortos contabilizados por Moçambique sobe para 468 - SIC Notícias" Tue, 26 Mar 2019 15:10:00 GMT    "Mais de 300 operacionais combatem incêndio em Oliveira de Azeméis - PÚBLICO" Tue, 26 Mar 2019 15:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,260 (+1,020%) SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS]Gráfico SEMAPA - Soc. de Investimento e Gestão SGPS  Noticias SEMAPA - Soc. de Investimento e Gestão SGPS  Descargar Históricos de Metastock SEMAPA - Soc. de Investimento e Gestão SGPS y Otros  Análisis Técnico SEMAPA - Soc. de Investimento e Gestão SGPS  
Última Transacción14,080Hora de Cotización2018-12-05 - 00:00:00
Variación+0,260 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo14,180Mínimo13,600
Volumen73.641Volumen Medio (3m)0
Demanda / Oferta10,320 x 10.000 - 10,580 x 50.000Yield
Cierre Anterior13,820PER0,00%
Apertura13,780EPS0,00
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 SEM.LS desde 2000-01-01 hasta 2019-03-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,405.4163,463,403,4500:00:00
2000-01-043,431.7453,443,403,4000:00:00
2000-01-053,407.2263,423,383,4000:00:00
2000-01-063,418763,433,403,4000:00:00
2000-01-073,424553,433,413,4200:00:00
2000-01-103,437603,463,423,4300:00:00
2000-01-113,415063,473,413,4600:00:00
2000-01-123,424233,453,413,4500:00:00
2000-01-133,417333,423,403,4100:00:00
2000-01-143,482.5283,483,413,4100:00:00
2000-01-173,504513,533,483,4800:00:00
2000-01-183,421.7313,473,413,4700:00:00
2000-01-193,443413,443,423,4200:00:00
2000-01-203,439293,473,413,4700:00:00
2000-01-213,416483,433,413,4300:00:00
2000-01-243,421.2313,433,413,4200:00:00
2000-01-253,411.1663,433,413,4100:00:00
2000-01-263,423263,433,423,4200:00:00
2000-01-273,434.9843,433,413,4300:00:00
2000-01-283,426.4153,433,413,4300:00:00
2000-01-313,439753,433,413,4300:00:00
2000-02-013,414163,433,413,4300:00:00
2000-02-023,443.5123,443,413,4100:00:00
2000-02-033,441.6883,483,423,4500:00:00
2000-02-043,427343,443,423,4400:00:00
2000-02-073,439853,433,413,4200:00:00
2000-02-083,439453,443,423,4400:00:00
2000-02-093,431.5963,443,423,4300:00:00
2000-02-103,435.5383,453,423,4200:00:00
2000-02-113,422.5503,463,423,4400:00:00
2000-02-143,464.2863,463,433,4300:00:00
2000-02-153,4416.5183,463,433,4400:00:00
2000-02-163,455.8793,473,433,4600:00:00
2000-02-173,462.9723,463,433,4300:00:00
2000-02-183,431.3723,453,433,4500:00:00
2000-02-213,401.8213,443,403,4400:00:00
2000-02-223,401.2693,433,403,4300:00:00
2000-02-233,407563,423,403,4000:00:00
2000-02-243,422.0123,443,413,4200:00:00
2000-02-253,426983,423,413,4200:00:00
2000-02-283,432.9673,443,413,4200:00:00
2000-02-293,444.1913,473,423,4300:00:00
2000-03-013,426373,453,423,4500:00:00
2000-03-023,464.3863,463,433,4400:00:00
2000-03-033,457433,473,423,4200:00:00
2000-03-063,422.1933,453,423,4500:00:00
2000-03-073,4203,423,423,4200:00:00
2000-03-083,429073,453,423,4200:00:00
2000-03-093,489.8433,493,423,4200:00:00
2000-03-103,601.1953,623,433,5000:00:00
2000-03-133,461.0263,623,463,6200:00:00
2000-03-143,665.3813,723,503,5300:00:00
2000-03-153,594.5543,683,563,6400:00:00
2000-03-163,665643,663,563,6400:00:00
2000-03-173,652.1183,723,633,6500:00:00
2000-03-203,511.5083,633,503,5700:00:00
2000-03-213,539.8283,593,503,5000:00:00
2000-03-223,4215.4103,533,423,5200:00:00
2000-03-233,482.3683,513,443,4500:00:00
2000-03-243,6010.3553,703,503,5000:00:00
2000-03-273,543283,643,523,6400:00:00
2000-03-283,555453,603,523,5400:00:00
2000-03-293,572173,613,573,5700:00:00
2000-03-303,584753,613,533,5700:00:00
2000-03-313,574663,603,563,5600:00:00
2000-04-033,562793,603,503,6000:00:00
2000-04-043,553753,583,523,5600:00:00
2000-04-053,521.1023,523,423,5200:00:00
2000-04-063,572813,583,523,5200:00:00
2000-04-073,568763,603,523,5800:00:00
2000-04-103,567733,573,503,5600:00:00
2000-04-113,541933,593,513,5100:00:00
2000-04-123,531.1883,653,523,5700:00:00
2000-04-133,604823,603,533,5900:00:00
2000-04-143,505533,603,503,5300:00:00
2000-04-173,519693,513,003,4800:00:00
2000-04-183,491.6973,503,263,4900:00:00
2000-04-193,437063,523,403,4900:00:00
2000-04-203,602.4503,783,443,4400:00:00
2000-04-213,6003,603,603,6000:00:00
2000-04-243,6003,603,603,6000:00:00
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