|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Transacción | 14,080 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,260 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,180 | Mínimo | 13,600 | | Volumen | 73.641 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 10,320 x 10.000 - 10,580 x 50.000 | Yield | | | Cierre Anterior | 13,820 | PER | 0,00% | | Apertura | 13,780 | 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 SEM.LS desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-29 | 3,07 | 20.700 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2003-01-30 | 3,05 | 28.900 | 3,05 | 3,01 | 3,04 | 00:00:00 | | 2003-01-31 | 3,00 | 5.800 | 3,06 | 3,00 | 3,05 | 00:00:00 | | 2003-02-03 | 3,09 | 509.600 | 3,15 | 2,99 | 2,99 | 00:00:00 | | 2003-02-04 | 3,07 | 503.500 | 3,09 | 3,05 | 3,06 | 00:00:00 | | 2003-02-05 | 3,07 | 502.800 | 3,08 | 3,03 | 3,06 | 00:00:00 | | 2003-02-06 | 3,08 | 532.600 | 3,09 | 3,07 | 3,09 | 00:00:00 | | 2003-02-07 | 3,09 | 506.600 | 3,09 | 3,06 | 3,07 | 00:00:00 | | 2003-02-10 | 3,00 | 160.000 | 3,10 | 2,99 | 3,09 | 00:00:00 | | 2003-02-11 | 3,04 | 19.400 | 3,04 | 3,00 | 3,00 | 00:00:00 | | 2003-02-12 | 3,01 | 39.300 | 3,04 | 2,99 | 3,02 | 00:00:00 | | 2003-02-13 | 3,00 | 14.000 | 3,00 | 2,99 | 2,99 | 00:00:00 | | 2003-02-14 | 2,99 | 6.800 | 3,01 | 2,99 | 3,00 | 00:00:00 | | 2003-02-17 | 2,99 | 16.100 | 3,00 | 2,99 | 3,00 | 00:00:00 | | 2003-02-18 | 3,00 | 10.000 | 3,00 | 2,99 | 3,00 | 00:00:00 | | 2003-02-19 | 2,99 | 10.600 | 3,05 | 2,98 | 3,00 | 00:00:00 | | 2003-02-20 | 2,97 | 7.500 | 3,02 | 2,97 | 3,00 | 00:00:00 | | 2003-02-21 | 3,00 | 14.400 | 3,01 | 2,97 | 2,99 | 00:00:00 | | 2003-02-24 | 2,97 | 6.000 | 2,99 | 2,97 | 2,99 | 00:00:00 | | 2003-02-25 | 2,93 | 21.900 | 2,99 | 2,92 | 2,99 | 00:00:00 | | 2003-02-26 | 2,94 | 12.600 | 2,96 | 2,92 | 2,95 | 00:00:00 | | 2003-02-27 | 2,91 | 26.100 | 2,95 | 2,91 | 2,95 | 00:00:00 | | 2003-02-28 | 2,94 | 1.700 | 2,94 | 2,91 | 2,91 | 00:00:00 | | 2003-03-03 | 2,91 | 4.800 | 2,94 | 2,87 | 2,87 | 00:00:00 | | 2003-03-04 | 2,89 | 2.300 | 2,89 | 2,89 | 2,89 | 00:00:00 | | 2003-03-05 | 2,86 | 900 | 2,89 | 2,86 | 2,89 | 00:00:00 | | 2003-03-06 | 2,87 | 13.800 | 2,95 | 2,85 | 2,86 | 00:00:00 | | 2003-03-07 | 2,91 | 400 | 2,91 | 2,90 | 2,90 | 00:00:00 | | 2003-03-10 | 2,88 | 1.400 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2003-03-11 | 2,87 | 700 | 2,88 | 2,87 | 2,88 | 00:00:00 | | 2003-03-12 | 2,87 | 6.600 | 2,88 | 2,86 | 2,88 | 00:00:00 | | 2003-03-13 | 2,90 | 22.400 | 2,92 | 2,83 | 2,92 | 00:00:00 | | 2003-03-14 | 2,83 | 16.000 | 2,90 | 2,82 | 2,87 | 00:00:00 | | 2003-03-17 | 2,82 | 9.500 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2003-03-18 | 2,80 | 14.700 | 2,82 | 2,78 | 2,80 | 00:00:00 | | 2003-03-19 | 2,75 | 5.300 | 2,80 | 2,75 | 2,78 | 00:00:00 | | 2003-03-20 | 2,75 | 13.000 | 2,79 | 2,75 | 2,77 | 00:00:00 | | 2003-03-21 | 2,87 | 14.700 | 2,90 | 2,78 | 2,81 | 00:00:00 | | 2003-03-24 | 2,85 | 16.500 | 2,90 | 2,85 | 2,87 | 00:00:00 | | 2003-03-25 | 2,72 | 61.400 | 2,81 | 2,65 | 2,81 | 00:00:00 | | 2003-03-26 | 2,75 | 31.600 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2003-03-27 | 2,79 | 4.000 | 2,81 | 2,73 | 2,80 | 00:00:00 | | 2003-03-28 | 2,79 | 2.000 | 2,79 | 2,77 | 2,77 | 00:00:00 | | 2003-03-31 | 2,66 | 11.900 | 2,78 | 2,66 | 2,77 | 00:00:00 | | 2003-04-01 | 2,70 | 400 | 2,74 | 2,70 | 2,73 | 00:00:00 | | 2003-04-02 | 2,68 | 20.300 | 2,69 | 2,66 | 2,69 | 00:00:00 | | 2003-04-03 | 2,67 | 46.100 | 2,71 | 2,67 | 2,68 | 00:00:00 | | 2003-04-04 | 2,67 | 236.500 | 2,70 | 2,65 | 2,70 | 00:00:00 | | 2003-04-07 | 2,76 | 31.000 | 2,77 | 2,68 | 2,68 | 00:00:00 | | 2003-04-08 | 2,74 | 9.900 | 2,76 | 2,72 | 2,76 | 00:00:00 | | 2003-04-09 | 2,75 | 39.600 | 2,76 | 2,72 | 2,72 | 00:00:00 | | 2003-04-10 | 2,76 | 28.600 | 2,77 | 2,75 | 2,77 | 00:00:00 | | 2003-04-11 | 2,76 | 4.600 | 2,77 | 2,75 | 2,77 | 00:00:00 | | 2003-04-14 | 2,72 | 7.300 | 2,77 | 2,72 | 2,75 | 00:00:00 | | 2003-04-15 | 2,70 | 3.900 | 2,72 | 2,68 | 2,68 | 00:00:00 | | 2003-04-16 | 2,68 | 11.000 | 2,71 | 2,68 | 2,71 | 00:00:00 | | 2003-04-17 | 2,64 | 6.900 | 2,70 | 2,58 | 2,67 | 00:00:00 | | 2003-04-18 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2003-04-21 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2003-04-22 | 2,62 | 3.000 | 2,66 | 2,62 | 2,65 | 00:00:00 | | 2003-04-23 | 2,58 | 94.700 | 2,65 | 2,58 | 2,63 | 00:00:00 | | 2003-04-24 | 2,67 | 118.600 | 2,67 | 2,58 | 2,58 | 00:00:00 | | 2003-04-25 | 2,66 | 3.400 | 2,67 | 2,63 | 2,67 | 00:00:00 | | 2003-04-28 | 2,65 | 1.800 | 2,66 | 2,60 | 2,66 | 00:00:00 | | 2003-04-29 | 2,65 | 3.300 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2003-04-30 | 2,69 | 32.400 | 2,70 | 2,61 | 2,64 | 00:00:00 | | 2003-05-01 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2003-05-02 | 2,65 | 10.600 | 2,69 | 2,65 | 2,69 | 00:00:00 | | 2003-05-05 | 2,67 | 136.000 | 2,71 | 2,65 | 2,69 | 00:00:00 | | 2003-05-06 | 2,70 | 1.800 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2003-05-07 | 2,69 | 0 | 2,70 | 2,67 | 2,69 | 00:00:00 | | 2003-05-08 | 2,66 | 245.400 | 2,68 | 2,66 | 2,68 | 00:00:00 | | 2003-05-09 | 2,67 | 275.500 | 2,68 | 2,63 | 2,66 | 00:00:00 | | 2003-05-12 | 2,67 | 257.700 | 2,67 | 2,63 | 2,65 | 00:00:00 | | 2003-05-13 | 2,65 | 2.000 | 2,65 | 2,64 | 2,65 | 00:00:00 | | 2003-05-14 | 2,65 | 46.600 | 2,65 | 2,64 | 2,64 | 00:00:00 | | 2003-05-15 | 2,64 | 73.600 | 2,65 | 2,64 | 2,65 | 00:00:00 | | 2003-05-16 | 2,65 | 10.100 | 2,66 | 2,61 | 2,65 | 00:00:00 | | 2003-05-19 | 2,65 | 28.000 | 2,65 | 2,63 | 2,63 | 00:00:00 | | 2003-05-20 | 2,66 | 244.300 | 2,66 | 2,61 | 2,61 | 00:00:00 | | 2003-05-21 | 2,66 | 656.300 | 2,66 | 2,63 | 2,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
