|
 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 | | 2003-09-10 | 3,00 | 6.100 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2003-09-11 | 3,06 | 7.500 | 3,06 | 3,02 | 3,02 | 00:00:00 | | 2003-09-12 | 3,02 | 5.900 | 3,11 | 3,01 | 3,06 | 00:00:00 | | 2003-09-15 | 3,01 | 2.900 | 3,02 | 3,01 | 3,02 | 00:00:00 | | 2003-09-16 | 3,01 | 500 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2003-09-17 | 3,05 | 7.000 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2003-09-18 | 3,04 | 800 | 3,05 | 3,02 | 3,02 | 00:00:00 | | 2003-09-19 | 3,01 | 2.000 | 3,06 | 3,01 | 3,02 | 00:00:00 | | 2003-09-22 | 3,05 | 400 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2003-09-23 | 3,01 | 400 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2003-09-24 | 3,01 | 5.100 | 3,03 | 3,01 | 3,01 | 00:00:00 | | 2003-09-25 | 3,01 | 10.800 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2003-09-26 | 3,03 | 6.000 | 3,03 | 3,01 | 3,02 | 00:00:00 | | 2003-09-29 | 3,01 | 800 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2003-09-30 | 2,96 | 17.900 | 3,03 | 2,95 | 3,03 | 00:00:00 | | 2003-10-01 | 2,97 | 15.200 | 2,97 | 2,96 | 2,96 | 00:00:00 | | 2003-10-02 | 2,97 | 33.500 | 2,98 | 2,95 | 2,96 | 00:00:00 | | 2003-10-03 | 2,95 | 43.000 | 2,98 | 2,93 | 2,98 | 00:00:00 | | 2003-10-06 | 2,94 | 53.400 | 3,00 | 2,94 | 3,00 | 00:00:00 | | 2003-10-07 | 2,93 | 50.300 | 2,96 | 2,93 | 2,96 | 00:00:00 | | 2003-10-08 | 2,94 | 7.300 | 2,95 | 2,93 | 2,93 | 00:00:00 | | 2003-10-09 | 2,95 | 30.100 | 2,95 | 2,93 | 2,95 | 00:00:00 | | 2003-10-10 | 3,00 | 24.100 | 3,00 | 2,95 | 2,95 | 00:00:00 | | 2003-10-13 | 3,00 | 4.700 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2003-10-14 | 3,00 | 10.800 | 3,00 | 2,98 | 2,99 | 00:00:00 | | 2003-10-15 | 3,03 | 8.100 | 3,05 | 2,99 | 2,99 | 00:00:00 | | 2003-10-16 | 2,97 | 14.400 | 3,03 | 2,97 | 3,00 | 00:00:00 | | 2003-10-17 | 2,97 | 2.000 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2003-10-20 | 3,00 | 33.500 | 3,00 | 2,96 | 2,96 | 00:00:00 | | 2003-10-21 | 3,02 | 3.200 | 3,02 | 3,00 | 3,01 | 00:00:00 | | 2003-10-22 | 3,01 | 7.100 | 3,01 | 2,98 | 2,98 | 00:00:00 | | 2003-10-23 | 3,02 | 12.600 | 3,03 | 3,00 | 3,00 | 00:00:00 | | 2003-10-24 | 3,00 | 2.600 | 3,01 | 3,00 | 3,00 | 00:00:00 | | 2003-10-27 | 3,05 | 11.700 | 3,08 | 3,00 | 3,00 | 00:00:00 | | 2003-10-28 | 3,06 | 8.200 | 3,08 | 3,05 | 3,08 | 00:00:00 | | 2003-10-29 | 3,20 | 58.500 | 3,20 | 3,05 | 3,05 | 00:00:00 | | 2003-10-30 | 3,18 | 21.100 | 3,21 | 3,16 | 3,20 | 00:00:00 | | 2003-10-31 | 3,21 | 11.100 | 3,26 | 3,16 | 3,16 | 00:00:00 | | 2003-11-03 | 3,32 | 10.600 | 3,32 | 3,23 | 3,23 | 00:00:00 | | 2003-11-04 | 3,33 | 2.800 | 3,35 | 3,32 | 3,33 | 00:00:00 | | 2003-11-05 | 3,33 | 7.800 | 3,34 | 3,30 | 3,30 | 00:00:00 | | 2003-11-06 | 3,35 | 7.500 | 3,37 | 3,32 | 3,37 | 00:00:00 | | 2003-11-07 | 3,34 | 2.000 | 3,34 | 3,33 | 3,34 | 00:00:00 | | 2003-11-10 | 3,27 | 11.100 | 3,36 | 3,25 | 3,36 | 00:00:00 | | 2003-11-11 | 3,22 | 500 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2003-11-12 | 3,30 | 2.800 | 3,30 | 3,29 | 3,29 | 00:00:00 | | 2003-11-13 | 3,30 | 2.100 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2003-11-14 | 3,30 | 200 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2003-11-17 | 3,25 | 1.100 | 3,30 | 3,25 | 3,30 | 00:00:00 | | 2003-11-18 | 3,35 | 6.500 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2003-11-19 | 3,31 | 4.300 | 3,37 | 3,30 | 3,33 | 00:00:00 | | 2003-11-20 | 3,30 | 1.900 | 3,32 | 3,25 | 3,32 | 00:00:00 | | 2003-11-21 | 3,30 | 100 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2003-11-24 | 3,50 | 16.900 | 3,50 | 3,35 | 3,35 | 00:00:00 | | 2003-11-25 | 3,48 | 29.500 | 3,59 | 3,39 | 3,39 | 00:00:00 | | 2003-11-26 | 3,45 | 7.400 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2003-11-27 | 3,70 | 17.100 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2003-11-28 | 3,75 | 32.300 | 3,98 | 3,62 | 3,69 | 00:00:00 | | 2003-12-01 | 3,80 | 4.100 | 3,80 | 3,70 | 3,75 | 00:00:00 | | 2003-12-02 | 3,65 | 22.600 | 3,84 | 3,62 | 3,84 | 00:00:00 | | 2003-12-03 | 3,54 | 43.500 | 3,65 | 3,54 | 3,65 | 00:00:00 | | 2003-12-04 | 3,45 | 73.500 | 3,54 | 3,45 | 3,54 | 00:00:00 | | 2003-12-05 | 3,41 | 16.400 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2003-12-08 | 3,46 | 2.800 | 3,46 | 3,41 | 3,41 | 00:00:00 | | 2003-12-09 | 3,53 | 24.700 | 3,55 | 3,48 | 3,49 | 00:00:00 | | 2003-12-10 | 3,64 | 40.600 | 3,64 | 3,56 | 3,56 | 00:00:00 | | 2003-12-11 | 3,65 | 22.000 | 3,68 | 3,58 | 3,58 | 00:00:00 | | 2003-12-12 | 3,68 | 64.100 | 3,75 | 3,62 | 3,62 | 00:00:00 | | 2003-12-15 | 3,70 | 9.400 | 3,72 | 3,68 | 3,69 | 00:00:00 | | 2003-12-16 | 3,57 | 2.665.200 | 3,66 | 3,57 | 3,66 | 00:00:00 | | 2003-12-17 | 3,58 | 6.500 | 3,61 | 3,57 | 3,57 | 00:00:00 | | 2003-12-18 | 3,63 | 14.900 | 3,65 | 3,60 | 3,60 | 00:00:00 | | 2003-12-19 | 3,60 | 53.000 | 3,65 | 3,60 | 3,62 | 00:00:00 | | 2003-12-22 | 3,60 | 4.400 | 3,63 | 3,60 | 3,63 | 00:00:00 | | 2003-12-23 | 3,60 | 5.500 | 3,64 | 3,60 | 3,62 | 00:00:00 | | 2003-12-24 | 3,64 | 1.300 | 3,64 | 3,58 | 3,58 | 00:00:00 | | 2003-12-29 | 3,64 | 2.400 | 3,65 | 3,59 | 3,64 | 00:00:00 | | 2003-12-30 | 3,55 | 33.500 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2003-12-31 | 3,60 | 13.400 | 3,62 | 3,57 | 3,62 | 00:00:00 | | 2004-01-02 | 3,61 | 6.800 | 3,64 | 3,58 | 3,63 | 00:00:00 | | 2004-01-05 | 3,63 | 88.000 | 3,65 | 3,60 | 3,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
