|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-05 | 3,63 | 88.000 | 3,65 | 3,60 | 3,61 | 00:00:00 | | 2004-01-06 | 3,59 | 16.700 | 3,62 | 3,59 | 3,62 | 00:00:00 | | 2004-01-07 | 3,58 | 24.300 | 3,60 | 3,58 | 3,59 | 00:00:00 | | 2004-01-08 | 3,60 | 3.300 | 3,63 | 3,56 | 3,59 | 00:00:00 | | 2004-01-09 | 3,62 | 500 | 3,62 | 3,58 | 3,58 | 00:00:00 | | 2004-01-12 | 3,54 | 17.900 | 3,60 | 3,54 | 3,57 | 00:00:00 | | 2004-01-13 | 3,58 | 41.600 | 3,60 | 3,55 | 3,55 | 00:00:00 | | 2004-01-14 | 3,60 | 13.400 | 3,62 | 3,57 | 3,62 | 00:00:00 | | 2004-01-15 | 3,60 | 38.200 | 3,61 | 3,56 | 3,61 | 00:00:00 | | 2004-01-16 | 3,60 | 23.300 | 3,60 | 3,59 | 3,59 | 00:00:00 | | 2004-01-19 | 3,59 | 15.300 | 3,60 | 3,58 | 3,60 | 00:00:00 | | 2004-01-20 | 3,56 | 48.600 | 3,60 | 3,55 | 3,59 | 00:00:00 | | 2004-01-21 | 3,55 | 23.200 | 3,58 | 3,53 | 3,58 | 00:00:00 | | 2004-01-22 | 3,46 | 63.200 | 3,57 | 3,44 | 3,57 | 00:00:00 | | 2004-01-23 | 3,50 | 24.100 | 3,50 | 3,49 | 3,50 | 00:00:00 | | 2004-01-26 | 3,50 | 3.900 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2004-01-27 | 3,50 | 3.500 | 3,52 | 3,50 | 3,51 | 00:00:00 | | 2004-01-28 | 3,53 | 4.200 | 3,53 | 3,50 | 3,50 | 00:00:00 | | 2004-01-29 | 3,47 | 7.500 | 3,52 | 3,47 | 3,52 | 00:00:00 | | 2004-01-30 | 3,52 | 3.500 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2004-02-02 | 3,53 | 150.600 | 3,53 | 3,50 | 3,51 | 00:00:00 | | 2004-02-03 | 3,67 | 185.500 | 3,67 | 3,51 | 3,51 | 00:00:00 | | 2004-02-04 | 3,75 | 372.800 | 3,92 | 3,65 | 3,65 | 00:00:00 | | 2004-02-05 | 3,90 | 134.200 | 3,97 | 3,81 | 3,82 | 00:00:00 | | 2004-02-06 | 3,84 | 135.800 | 3,90 | 3,82 | 3,90 | 00:00:00 | | 2004-02-09 | 3,85 | 3.800 | 3,89 | 3,85 | 3,89 | 00:00:00 | | 2004-02-10 | 3,84 | 19.800 | 3,90 | 3,81 | 3,90 | 00:00:00 | | 2004-02-11 | 3,83 | 358.800 | 3,85 | 3,82 | 3,84 | 00:00:00 | | 2004-02-12 | 3,84 | 63.800 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2004-02-13 | 3,80 | 126.200 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2004-02-16 | 3,83 | 4.100 | 3,83 | 3,80 | 3,80 | 00:00:00 | | 2004-02-17 | 3,83 | 42.300 | 3,85 | 3,80 | 3,83 | 00:00:00 | | 2004-02-18 | 3,92 | 58.700 | 3,93 | 3,80 | 3,85 | 00:00:00 | | 2004-02-19 | 3,90 | 86.400 | 3,94 | 3,90 | 3,93 | 00:00:00 | | 2004-02-20 | 3,84 | 12.000 | 3,93 | 3,84 | 3,90 | 00:00:00 | | 2004-02-23 | 3,88 | 1.900 | 3,89 | 3,85 | 3,89 | 00:00:00 | | 2004-02-24 | 3,88 | 3.200 | 3,89 | 3,88 | 3,89 | 00:00:00 | | 2004-02-25 | 3,89 | 25.300 | 3,93 | 3,85 | 3,92 | 00:00:00 | | 2004-02-26 | 3,88 | 18.400 | 3,90 | 3,85 | 3,90 | 00:00:00 | | 2004-02-27 | 3,87 | 40.400 | 3,89 | 3,82 | 3,88 | 00:00:00 | | 2004-03-01 | 3,82 | 38.400 | 3,89 | 3,82 | 3,88 | 00:00:00 | | 2004-03-02 | 3,86 | 52.400 | 3,88 | 3,80 | 3,81 | 00:00:00 | | 2004-03-03 | 3,87 | 28.300 | 3,88 | 3,86 | 3,88 | 00:00:00 | | 2004-03-04 | 3,87 | 15.100 | 3,89 | 3,87 | 3,89 | 00:00:00 | | 2004-03-05 | 3,87 | 10.500 | 3,89 | 3,87 | 3,89 | 00:00:00 | | 2004-03-08 | 3,92 | 92.900 | 3,92 | 3,88 | 3,88 | 00:00:00 | | 2004-03-09 | 3,91 | 14.800 | 3,93 | 3,90 | 3,93 | 00:00:00 | | 2004-03-10 | 3,90 | 63.300 | 3,93 | 3,82 | 3,93 | 00:00:00 | | 2004-03-11 | 3,90 | 20.400 | 3,90 | 3,76 | 3,85 | 00:00:00 | | 2004-03-12 | 3,88 | 37.400 | 3,89 | 3,69 | 3,70 | 00:00:00 | | 2004-03-15 | 3,76 | 4.000 | 3,89 | 3,76 | 3,89 | 00:00:00 | | 2004-03-16 | 3,76 | 27.300 | 3,82 | 3,76 | 3,77 | 00:00:00 | | 2004-03-17 | 3,83 | 6.900 | 3,84 | 3,77 | 3,77 | 00:00:00 | | 2004-03-18 | 3,80 | 18.700 | 3,92 | 3,79 | 3,83 | 00:00:00 | | 2004-03-19 | 3,80 | 1.600 | 3,87 | 3,80 | 3,86 | 00:00:00 | | 2004-03-22 | 3,86 | 29.500 | 3,90 | 3,78 | 3,90 | 00:00:00 | | 2004-03-23 | 3,87 | 15.000 | 3,87 | 3,80 | 3,80 | 00:00:00 | | 2004-03-24 | 3,80 | 14.900 | 3,85 | 3,75 | 3,78 | 00:00:00 | | 2004-03-25 | 3,93 | 542.700 | 3,94 | 3,84 | 3,84 | 00:00:00 | | 2004-03-26 | 3,95 | 48.500 | 4,02 | 3,95 | 3,95 | 00:00:00 | | 2004-03-29 | 4,12 | 66.500 | 4,22 | 3,98 | 3,98 | 00:00:00 | | 2004-03-30 | 4,11 | 36.900 | 4,20 | 4,11 | 4,15 | 00:00:00 | | 2004-03-31 | 4,10 | 42.100 | 4,11 | 4,10 | 4,11 | 00:00:00 | | 2004-04-01 | 4,10 | 16.300 | 4,10 | 4,01 | 4,01 | 00:00:00 | | 2004-04-02 | 4,10 | 2.500 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2004-04-05 | 4,09 | 9.200 | 4,10 | 4,02 | 4,10 | 00:00:00 | | 2004-04-06 | 4,13 | 89.600 | 4,14 | 4,03 | 4,10 | 00:00:00 | | 2004-04-07 | 4,05 | 8.600 | 4,07 | 4,03 | 4,04 | 00:00:00 | | 2004-04-08 | 4,15 | 5.900 | 4,15 | 4,05 | 4,05 | 00:00:00 | | 2004-04-13 | 4,10 | 2.400 | 4,15 | 4,06 | 4,15 | 00:00:00 | | 2004-04-14 | 4,06 | 7.100 | 4,10 | 4,05 | 4,10 | 00:00:00 | | 2004-04-15 | 4,09 | 4.700 | 4,09 | 3,98 | 4,03 | 00:00:00 | | 2004-04-16 | 3,98 | 23.500 | 4,15 | 3,98 | 4,09 | 00:00:00 | | 2004-04-19 | 3,98 | 15.900 | 4,00 | 3,96 | 3,99 | 00:00:00 | | 2004-04-20 | 4,01 | 20.800 | 4,01 | 3,98 | 3,98 | 00:00:00 | | 2004-04-21 | 4,00 | 1.200 | 4,01 | 3,98 | 4,01 | 00:00:00 | | 2004-04-22 | 4,00 | 900 | 4,00 | 3,96 | 3,96 | 00:00:00 | | 2004-04-23 | 3,96 | 0 | 4,00 | 3,96 | 4,00 | 00:00:00 | | 2004-04-26 | 4,00 | 1.500 | 4,00 | 3,96 | 4,00 | 00:00:00 | | 2004-04-27 | 3,98 | 74.900 | 4,01 | 3,97 | 4,01 | 00:00:00 | | 2004-04-28 | 3,99 | 85.300 | 4,02 | 3,95 | 4,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
