|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-28 | 3,99 | 85.300 | 4,02 | 3,95 | 4,02 | 00:00:00 | | 2004-04-29 | 4,01 | 5.700 | 4,01 | 3,98 | 3,99 | 00:00:00 | | 2004-04-30 | 4,00 | 22.800 | 4,02 | 4,00 | 4,01 | 00:00:00 | | 2004-05-03 | 4,01 | 15.600 | 4,08 | 4,01 | 4,04 | 00:00:00 | | 2004-05-04 | 4,04 | 31.300 | 4,04 | 4,02 | 4,02 | 00:00:00 | | 2004-05-05 | 4,05 | 17.700 | 4,05 | 4,03 | 4,04 | 00:00:00 | | 2004-05-06 | 4,05 | 19.800 | 4,12 | 4,05 | 4,10 | 00:00:00 | | 2004-05-07 | 4,05 | 14.800 | 4,09 | 4,05 | 4,05 | 00:00:00 | | 2004-05-10 | 3,90 | 12.100 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2004-05-11 | 3,91 | 3.500 | 3,91 | 3,83 | 3,87 | 00:00:00 | | 2004-05-12 | 4,01 | 31.400 | 4,01 | 3,91 | 3,91 | 00:00:00 | | 2004-05-13 | 3,90 | 2.400 | 3,98 | 3,87 | 3,87 | 00:00:00 | | 2004-05-14 | 3,90 | 1.400 | 3,98 | 3,90 | 3,90 | 00:00:00 | | 2004-05-17 | 3,87 | 5.300 | 3,90 | 3,87 | 3,90 | 00:00:00 | | 2004-05-18 | 3,69 | 2.900 | 3,83 | 3,69 | 3,71 | 00:00:00 | | 2004-05-19 | 3,81 | 22.500 | 3,89 | 3,81 | 3,82 | 00:00:00 | | 2004-05-20 | 3,86 | 3.700 | 3,86 | 3,81 | 3,81 | 00:00:00 | | 2004-05-21 | 3,80 | 1.500 | 3,86 | 3,77 | 3,81 | 00:00:00 | | 2004-05-24 | 3,80 | 7.600 | 3,80 | 3,79 | 3,80 | 00:00:00 | | 2004-05-25 | 3,76 | 5.000 | 3,79 | 3,75 | 3,79 | 00:00:00 | | 2004-05-26 | 3,75 | 20.100 | 3,76 | 3,70 | 3,76 | 00:00:00 | | 2004-05-27 | 3,66 | 20.300 | 3,72 | 3,66 | 3,70 | 00:00:00 | | 2004-05-28 | 3,75 | 26.300 | 3,75 | 3,67 | 3,67 | 00:00:00 | | 2004-05-31 | 3,71 | 7.000 | 3,75 | 3,67 | 3,67 | 00:00:00 | | 2004-06-01 | 3,75 | 29.700 | 3,75 | 3,64 | 3,64 | 00:00:00 | | 2004-06-02 | 3,79 | 12.400 | 3,79 | 3,74 | 3,75 | 00:00:00 | | 2004-06-03 | 3,79 | 4.700 | 3,79 | 3,78 | 3,78 | 00:00:00 | | 2004-06-04 | 3,76 | 12.000 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2004-06-07 | 3,69 | 3.500 | 3,78 | 3,69 | 3,78 | 00:00:00 | | 2004-06-08 | 3,75 | 1.900 | 3,75 | 3,72 | 3,74 | 00:00:00 | | 2004-06-09 | 3,72 | 3.800 | 3,75 | 3,72 | 3,75 | 00:00:00 | | 2004-06-10 | 3,79 | 2.000 | 3,79 | 3,71 | 3,71 | 00:00:00 | | 2004-06-11 | 3,79 | 3.300 | 3,79 | 3,72 | 3,72 | 00:00:00 | | 2004-06-14 | 3,78 | 100 | 3,78 | 3,78 | 3,78 | 00:00:00 | | 2004-06-15 | 3,78 | 4.100 | 3,78 | 3,71 | 3,71 | 00:00:00 | | 2004-06-16 | 3,75 | 12.600 | 3,75 | 3,69 | 3,69 | 00:00:00 | | 2004-06-17 | 3,75 | 3.500 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2004-06-18 | 3,74 | 31.900 | 3,75 | 3,60 | 3,75 | 00:00:00 | | 2004-06-21 | 3,78 | 5.500 | 3,78 | 3,74 | 3,74 | 00:00:00 | | 2004-06-22 | 3,78 | 2.300 | 3,78 | 3,67 | 3,78 | 00:00:00 | | 2004-06-23 | 3,77 | 600 | 3,78 | 3,77 | 3,78 | 00:00:00 | | 2004-06-24 | 3,76 | 152.800 | 3,77 | 3,76 | 3,77 | 00:00:00 | | 2004-06-25 | 3,79 | 12.500 | 3,79 | 3,76 | 3,78 | 00:00:00 | | 2004-06-28 | 3,76 | 3.400 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2004-06-29 | 3,85 | 334.400 | 3,85 | 3,75 | 3,79 | 00:00:00 | | 2004-06-30 | 3,85 | 8.800 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2004-07-01 | 3,83 | 6.000 | 3,83 | 3,77 | 3,78 | 00:00:00 | | 2004-07-02 | 3,83 | 3.100 | 3,83 | 3,73 | 3,77 | 00:00:00 | | 2004-07-05 | 3,73 | 0 | 3,82 | 3,73 | 3,82 | 00:00:00 | | 2004-07-06 | 3,71 | 8.800 | 3,75 | 3,71 | 3,75 | 00:00:00 | | 2004-07-07 | 3,50 | 75.000 | 3,76 | 3,50 | 3,76 | 00:00:00 | | 2004-07-08 | 3,60 | 53.700 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2004-07-09 | 3,56 | 9.300 | 3,59 | 3,55 | 3,56 | 00:00:00 | | 2004-07-12 | 3,56 | 1.700 | 3,80 | 3,56 | 3,80 | 00:00:00 | | 2004-07-13 | 3,70 | 6.900 | 3,72 | 3,60 | 3,71 | 00:00:00 | | 2004-07-14 | 3,82 | 70.300 | 3,85 | 3,68 | 3,71 | 00:00:00 | | 2004-07-15 | 3,85 | 31.100 | 3,85 | 3,78 | 3,83 | 00:00:00 | | 2004-07-16 | 3,80 | 12.700 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2004-07-19 | 3,71 | 6.300 | 3,80 | 3,71 | 3,80 | 00:00:00 | | 2004-07-20 | 3,80 | 6.600 | 3,80 | 3,72 | 3,80 | 00:00:00 | | 2004-07-21 | 3,76 | 200 | 3,80 | 3,76 | 3,80 | 00:00:00 | | 2004-07-22 | 3,79 | 19.500 | 3,80 | 3,66 | 3,71 | 00:00:00 | | 2004-07-23 | 3,72 | 4.100 | 3,79 | 3,72 | 3,79 | 00:00:00 | | 2004-07-26 | 3,70 | 4.600 | 3,71 | 3,66 | 3,71 | 00:00:00 | | 2004-07-27 | 3,71 | 0 | 3,71 | 3,71 | 3,71 | 00:00:00 | | 2004-07-28 | 3,70 | 8.500 | 3,76 | 3,67 | 3,71 | 00:00:00 | | 2004-07-29 | 3,77 | 0 | 3,77 | 3,77 | 3,77 | 00:00:00 | | 2004-07-30 | 3,78 | 32.300 | 3,80 | 3,71 | 3,79 | 00:00:00 | | 2004-08-02 | 3,74 | 700 | 3,74 | 3,70 | 3,74 | 00:00:00 | | 2004-08-03 | 3,70 | 15.800 | 3,70 | 3,67 | 3,70 | 00:00:00 | | 2004-08-04 | 3,65 | 2.300 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2004-08-05 | 3,67 | 2.500 | 3,70 | 3,67 | 3,69 | 00:00:00 | | 2004-08-06 | 3,65 | 2.800 | 3,70 | 3,65 | 3,69 | 00:00:00 | | 2004-08-09 | 3,60 | 1.600 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2004-08-10 | 3,69 | 188.300 | 3,69 | 3,60 | 3,60 | 00:00:00 | | 2004-08-11 | 3,60 | 3.400 | 3,69 | 3,60 | 3,69 | 00:00:00 | | 2004-08-12 | 3,65 | 46.200 | 3,66 | 3,60 | 3,66 | 00:00:00 | | 2004-08-13 | 3,61 | 700 | 3,66 | 3,61 | 3,66 | 00:00:00 | | 2004-08-16 | 3,61 | 2.600 | 3,68 | 3,61 | 3,68 | 00:00:00 | | 2004-08-17 | 3,63 | 700 | 3,63 | 3,61 | 3,61 | 00:00:00 | | 2004-08-18 | 3,75 | 609.900 | 3,75 | 3,65 | 3,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
