|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-21 | 2,66 | 656.300 | 2,66 | 2,63 | 2,66 | 00:00:00 | | 2003-05-22 | 2,64 | 0 | 2,65 | 2,64 | 2,65 | 00:00:00 | | 2003-05-23 | 2,66 | 12.000 | 2,66 | 2,63 | 2,66 | 00:00:00 | | 2003-05-26 | 2,65 | 32.200 | 2,65 | 2,63 | 2,63 | 00:00:00 | | 2003-05-27 | 2,62 | 700 | 2,62 | 2,62 | 2,62 | 00:00:00 | | 2003-05-28 | 2,67 | 25.000 | 2,69 | 2,64 | 2,64 | 00:00:00 | | 2003-05-29 | 2,69 | 2.700 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2003-05-30 | 2,68 | 400 | 2,68 | 2,66 | 2,66 | 00:00:00 | | 2003-06-02 | 2,69 | 500 | 2,69 | 2,66 | 2,66 | 00:00:00 | | 2003-06-03 | 2,69 | 200 | 2,69 | 2,67 | 2,68 | 00:00:00 | | 2003-06-04 | 2,70 | 70.100 | 2,74 | 2,68 | 2,68 | 00:00:00 | | 2003-06-05 | 2,75 | 22.800 | 2,75 | 2,71 | 2,72 | 00:00:00 | | 2003-06-06 | 2,85 | 198.600 | 2,90 | 2,78 | 2,89 | 00:00:00 | | 2003-06-09 | 2,92 | 59.500 | 2,94 | 2,83 | 2,83 | 00:00:00 | | 2003-06-10 | 2,96 | 13.500 | 2,96 | 2,87 | 2,87 | 00:00:00 | | 2003-06-11 | 2,94 | 10.700 | 2,96 | 2,88 | 2,96 | 00:00:00 | | 2003-06-12 | 2,93 | 10.200 | 2,96 | 2,90 | 2,94 | 00:00:00 | | 2003-06-13 | 2,90 | 3.800 | 2,94 | 2,86 | 2,94 | 00:00:00 | | 2003-06-16 | 2,89 | 2.100 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2003-06-17 | 2,92 | 25.800 | 2,92 | 2,88 | 2,92 | 00:00:00 | | 2003-06-18 | 2,89 | 6.900 | 2,89 | 2,87 | 2,87 | 00:00:00 | | 2003-06-19 | 2,89 | 7.000 | 2,89 | 2,87 | 2,88 | 00:00:00 | | 2003-06-20 | 2,88 | 1.000 | 2,90 | 2,88 | 2,90 | 00:00:00 | | 2003-06-23 | 2,90 | 4.800 | 2,92 | 2,86 | 2,88 | 00:00:00 | | 2003-06-24 | 2,87 | 1.300 | 2,87 | 2,85 | 2,87 | 00:00:00 | | 2003-06-25 | 2,88 | 7.400 | 2,90 | 2,84 | 2,87 | 00:00:00 | | 2003-06-26 | 2,87 | 200 | 2,87 | 2,85 | 2,85 | 00:00:00 | | 2003-06-27 | 2,86 | 17.700 | 2,87 | 2,85 | 2,85 | 00:00:00 | | 2003-06-30 | 2,83 | 18.100 | 2,88 | 2,81 | 2,86 | 00:00:00 | | 2003-07-01 | 2,74 | 52.700 | 2,83 | 2,71 | 2,83 | 00:00:00 | | 2003-07-02 | 2,76 | 15.700 | 2,80 | 2,75 | 2,75 | 00:00:00 | | 2003-07-03 | 2,80 | 92.600 | 2,88 | 2,74 | 2,79 | 00:00:00 | | 2003-07-04 | 2,75 | 77.800 | 2,85 | 2,75 | 2,85 | 00:00:00 | | 2003-07-07 | 2,80 | 16.200 | 2,80 | 2,76 | 2,76 | 00:00:00 | | 2003-07-08 | 2,78 | 8.000 | 2,83 | 2,78 | 2,82 | 00:00:00 | | 2003-07-09 | 2,80 | 23.300 | 2,82 | 2,78 | 2,80 | 00:00:00 | | 2003-07-10 | 2,79 | 5.600 | 2,82 | 2,79 | 2,82 | 00:00:00 | | 2003-07-11 | 2,80 | 2.200 | 2,82 | 2,80 | 2,82 | 00:00:00 | | 2003-07-14 | 2,83 | 1.500 | 2,84 | 2,79 | 2,79 | 00:00:00 | | 2003-07-15 | 2,90 | 35.200 | 2,90 | 2,80 | 2,80 | 00:00:00 | | 2003-07-16 | 2,92 | 8.400 | 2,93 | 2,91 | 2,91 | 00:00:00 | | 2003-07-17 | 2,93 | 29.100 | 2,93 | 2,90 | 2,93 | 00:00:00 | | 2003-07-18 | 2,93 | 39.600 | 2,95 | 2,91 | 2,93 | 00:00:00 | | 2003-07-21 | 2,95 | 8.900 | 2,96 | 2,95 | 2,95 | 00:00:00 | | 2003-07-22 | 2,93 | 54.600 | 2,97 | 2,93 | 2,96 | 00:00:00 | | 2003-07-23 | 2,93 | 3.900 | 2,93 | 2,90 | 2,91 | 00:00:00 | | 2003-07-24 | 2,93 | 400 | 2,93 | 2,90 | 2,93 | 00:00:00 | | 2003-07-25 | 2,94 | 41.600 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2003-07-28 | 2,88 | 11.100 | 2,94 | 2,88 | 2,94 | 00:00:00 | | 2003-07-29 | 2,87 | 10.600 | 2,88 | 2,87 | 2,88 | 00:00:00 | | 2003-07-30 | 2,87 | 35.200 | 2,91 | 2,86 | 2,87 | 00:00:00 | | 2003-07-31 | 2,86 | 900 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2003-08-01 | 2,89 | 300 | 2,89 | 2,86 | 2,87 | 00:00:00 | | 2003-08-04 | 2,82 | 600 | 2,83 | 2,81 | 2,83 | 00:00:00 | | 2003-08-05 | 2,81 | 700 | 2,85 | 2,81 | 2,81 | 00:00:00 | | 2003-08-06 | 2,79 | 9.700 | 2,86 | 2,79 | 2,86 | 00:00:00 | | 2003-08-07 | 2,79 | 0 | 2,80 | 2,79 | 2,80 | 00:00:00 | | 2003-08-08 | 2,82 | 500 | 2,82 | 2,80 | 2,80 | 00:00:00 | | 2003-08-11 | 2,92 | 8.100 | 2,92 | 2,80 | 2,80 | 00:00:00 | | 2003-08-12 | 2,95 | 12.300 | 2,95 | 2,92 | 2,92 | 00:00:00 | | 2003-08-13 | 2,95 | 12.200 | 2,95 | 2,89 | 2,94 | 00:00:00 | | 2003-08-14 | 2,95 | 70.100 | 2,95 | 2,90 | 2,90 | 00:00:00 | | 2003-08-15 | 2,95 | 64.700 | 2,95 | 2,92 | 2,92 | 00:00:00 | | 2003-08-18 | 2,93 | 10.500 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2003-08-19 | 2,96 | 10.900 | 2,97 | 2,95 | 2,96 | 00:00:00 | | 2003-08-20 | 2,95 | 2.000 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2003-08-21 | 2,96 | 31.600 | 2,96 | 2,95 | 2,96 | 00:00:00 | | 2003-08-22 | 2,99 | 162.900 | 2,99 | 2,96 | 2,96 | 00:00:00 | | 2003-08-25 | 3,10 | 33.400 | 3,18 | 3,00 | 3,00 | 00:00:00 | | 2003-08-26 | 3,10 | 34.800 | 3,12 | 3,08 | 3,12 | 00:00:00 | | 2003-08-27 | 3,09 | 14.100 | 3,11 | 3,06 | 3,11 | 00:00:00 | | 2003-08-28 | 3,07 | 121.500 | 3,15 | 3,07 | 3,10 | 00:00:00 | | 2003-08-29 | 3,11 | 28.400 | 3,11 | 3,08 | 3,08 | 00:00:00 | | 2003-09-01 | 3,09 | 2.800 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2003-09-02 | 3,10 | 15.800 | 3,10 | 3,06 | 3,09 | 00:00:00 | | 2003-09-03 | 3,09 | 1.500 | 3,09 | 3,07 | 3,07 | 00:00:00 | | 2003-09-04 | 3,09 | 28.100 | 3,09 | 3,06 | 3,06 | 00:00:00 | | 2003-09-05 | 3,04 | 300 | 3,04 | 3,04 | 3,04 | 00:00:00 | | 2003-09-08 | 3,07 | 300 | 3,07 | 3,04 | 3,04 | 00:00:00 | | 2003-09-09 | 3,04 | 0 | 3,05 | 3,04 | 3,05 | 00:00:00 | | 2003-09-10 | 3,00 | 6.100 | 3,05 | 3,00 | 3,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
