Última Hora: "Rui Rio questiona timing da emissão do ?Sexta às 9? depois de eleições: ?Porque será?? - Observador" Sun, 13 Oct 2019 18:33:00 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT    "Frio, chuva e granizo. 15 distritos sob aviso amarelo na segunda-feira - TSF Online" Sun, 13 Oct 2019 08:16:00 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT    "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT    "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT   "Luís Correia: Perda de mandato confirmada pelo TCA SUl - Reconquista" Sun, 13 Oct 2019 07:00:00 GMT    "Sasha Havlicek. ?As democracias podem ser avaliadas com base no quão bem protegem as suas minorias ? não a maioria? - PÚBLICO" Sun, 13 Oct 2019 17:00:00 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 2019-10-14
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