|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-18 | 3,75 | 609.900 | 3,75 | 3,65 | 3,65 | 00:00:00 | | 2004-08-19 | 3,80 | 19.200 | 3,80 | 3,67 | 3,67 | 00:00:00 | | 2004-08-20 | 3,75 | 8.600 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2004-08-23 | 3,71 | 18.100 | 3,82 | 3,71 | 3,80 | 00:00:00 | | 2004-08-24 | 3,71 | 9.600 | 3,77 | 3,71 | 3,73 | 00:00:00 | | 2004-08-25 | 3,75 | 8.000 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2004-08-26 | 3,85 | 17.300 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2004-08-27 | 3,81 | 9.700 | 3,85 | 3,81 | 3,85 | 00:00:00 | | 2004-08-30 | 3,82 | 3.300 | 3,87 | 3,82 | 3,82 | 00:00:00 | | 2004-08-31 | 3,82 | 5.700 | 3,85 | 3,82 | 3,85 | 00:00:00 | | 2004-09-01 | 3,72 | 0 | 3,81 | 3,72 | 3,81 | 00:00:00 | | 2004-09-02 | 3,84 | 11.100 | 3,86 | 3,75 | 3,85 | 00:00:00 | | 2004-09-03 | 3,80 | 18.800 | 3,84 | 3,70 | 3,84 | 00:00:00 | | 2004-09-06 | 3,81 | 5.700 | 3,87 | 3,81 | 3,81 | 00:00:00 | | 2004-09-07 | 3,79 | 7.200 | 3,79 | 3,78 | 3,78 | 00:00:00 | | 2004-09-08 | 3,77 | 6.800 | 3,84 | 3,77 | 3,84 | 00:00:00 | | 2004-09-09 | 3,84 | 5.000 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2004-09-10 | 3,86 | 13.700 | 3,86 | 3,81 | 3,81 | 00:00:00 | | 2004-09-13 | 3,87 | 3.900 | 3,87 | 3,86 | 3,87 | 00:00:00 | | 2004-09-14 | 3,87 | 74.300 | 3,89 | 3,87 | 3,87 | 00:00:00 | | 2004-09-15 | 3,88 | 267.800 | 3,89 | 3,87 | 3,88 | 00:00:00 | | 2004-09-16 | 3,88 | 144.000 | 3,89 | 3,87 | 3,89 | 00:00:00 | | 2004-09-17 | 3,91 | 17.900 | 3,91 | 3,88 | 3,88 | 00:00:00 | | 2004-09-20 | 3,92 | 97.800 | 3,95 | 3,91 | 3,91 | 00:00:00 | | 2004-09-21 | 4,00 | 49.600 | 4,00 | 3,92 | 3,95 | 00:00:00 | | 2004-09-22 | 3,93 | 13.500 | 4,01 | 3,93 | 4,01 | 00:00:00 | | 2004-09-23 | 3,93 | 17.100 | 3,96 | 3,92 | 3,93 | 00:00:00 | | 2004-09-24 | 3,95 | 3.100 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2004-09-27 | 3,97 | 3.800 | 3,97 | 3,95 | 3,96 | 00:00:00 | | 2004-09-28 | 3,96 | 5.200 | 3,97 | 3,95 | 3,97 | 00:00:00 | | 2004-09-29 | 3,96 | 5.800 | 3,98 | 3,96 | 3,98 | 00:00:00 | | 2004-09-30 | 3,91 | 17.000 | 3,98 | 3,91 | 3,98 | 00:00:00 | | 2004-10-01 | 3,90 | 15.600 | 3,95 | 3,90 | 3,95 | 00:00:00 | | 2004-10-04 | 4,00 | 61.700 | 4,00 | 3,91 | 3,91 | 00:00:00 | | 2004-10-05 | 4,00 | 4.700 | 4,00 | 3,99 | 4,00 | 00:00:00 | | 2004-10-06 | 4,15 | 84.500 | 4,21 | 4,00 | 4,00 | 00:00:00 | | 2004-10-07 | 4,20 | 156.300 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2004-10-08 | 4,14 | 34.400 | 4,19 | 4,10 | 4,19 | 00:00:00 | | 2004-10-11 | 4,18 | 16.200 | 4,20 | 4,14 | 4,14 | 00:00:00 | | 2004-10-12 | 4,16 | 47.400 | 4,25 | 4,16 | 4,19 | 00:00:00 | | 2004-10-13 | 4,19 | 13.300 | 4,24 | 4,19 | 4,24 | 00:00:00 | | 2004-10-14 | 4,24 | 17.700 | 4,24 | 4,18 | 4,23 | 00:00:00 | | 2004-10-15 | 4,22 | 27.000 | 4,23 | 4,19 | 4,21 | 00:00:00 | | 2004-10-18 | 4,22 | 16.700 | 4,26 | 4,19 | 4,26 | 00:00:00 | | 2004-10-19 | 4,22 | 9.400 | 4,25 | 4,21 | 4,23 | 00:00:00 | | 2004-10-20 | 4,20 | 8.200 | 4,22 | 4,20 | 4,22 | 00:00:00 | | 2004-10-21 | 4,22 | 8.000 | 4,22 | 4,20 | 4,20 | 00:00:00 | | 2004-10-22 | 4,19 | 49.300 | 4,23 | 4,19 | 4,20 | 00:00:00 | | 2004-10-25 | 4,18 | 136.800 | 4,22 | 4,18 | 4,21 | 00:00:00 | | 2004-10-26 | 4,13 | 51.900 | 4,23 | 4,12 | 4,23 | 00:00:00 | | 2004-10-27 | 4,19 | 44.600 | 4,19 | 4,15 | 4,15 | 00:00:00 | | 2004-10-28 | 4,20 | 8.200 | 4,20 | 4,19 | 4,19 | 00:00:00 | | 2004-10-29 | 4,17 | 21.700 | 4,19 | 4,15 | 4,19 | 00:00:00 | | 2004-11-01 | 4,14 | 3.700 | 4,18 | 4,14 | 4,18 | 00:00:00 | | 2004-11-02 | 4,19 | 8.200 | 4,19 | 4,16 | 4,17 | 00:00:00 | | 2004-11-03 | 4,20 | 30.600 | 4,21 | 4,18 | 4,20 | 00:00:00 | | 2004-11-04 | 4,19 | 92.200 | 4,20 | 4,19 | 4,20 | 00:00:00 | | 2004-11-05 | 4,20 | 12.300 | 4,21 | 4,19 | 4,20 | 00:00:00 | | 2004-11-08 | 4,17 | 48.100 | 4,20 | 4,17 | 4,20 | 00:00:00 | | 2004-11-09 | 4,17 | 34.900 | 4,20 | 4,16 | 4,17 | 00:00:00 | | 2004-11-10 | 4,17 | 23.100 | 4,19 | 4,16 | 4,17 | 00:00:00 | | 2004-11-11 | 4,16 | 18.400 | 4,19 | 4,16 | 4,17 | 00:00:00 | | 2004-11-12 | 4,20 | 31.000 | 4,20 | 4,15 | 4,16 | 00:00:00 | | 2004-11-15 | 4,20 | 8.200 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2004-11-16 | 4,18 | 5.800 | 4,20 | 4,14 | 4,20 | 00:00:00 | | 2004-11-17 | 4,15 | 3.800 | 4,18 | 4,15 | 4,18 | 00:00:00 | | 2004-11-18 | 4,15 | 7.200 | 4,18 | 4,15 | 4,18 | 00:00:00 | | 2004-11-19 | 4,20 | 35.600 | 4,21 | 4,15 | 4,15 | 00:00:00 | | 2004-11-22 | 4,20 | 13.800 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2004-11-23 | 4,20 | 25.000 | 4,21 | 4,16 | 4,21 | 00:00:00 | | 2004-11-24 | 4,20 | 4.200 | 4,22 | 4,20 | 4,22 | 00:00:00 | | 2004-11-25 | 4,16 | 6.300 | 4,22 | 4,16 | 4,22 | 00:00:00 | | 2004-11-26 | 4,16 | 1.600 | 4,22 | 4,13 | 4,13 | 00:00:00 | | 2004-11-29 | 4,18 | 23.100 | 4,18 | 4,14 | 4,18 | 00:00:00 | | 2004-11-30 | 4,15 | 17.300 | 4,21 | 4,15 | 4,20 | 00:00:00 | | 2004-12-01 | 4,13 | 3.500 | 4,15 | 4,05 | 4,15 | 00:00:00 | | 2004-12-02 | 4,11 | 24.100 | 4,17 | 4,10 | 4,12 | 00:00:00 | | 2004-12-03 | 4,11 | 12.400 | 4,15 | 4,10 | 4,13 | 00:00:00 | | 2004-12-06 | 4,04 | 75.800 | 4,12 | 4,04 | 4,12 | 00:00:00 | | 2004-12-07 | 4,11 | 4.600 | 4,11 | 4,05 | 4,05 | 00:00:00 | | 2004-12-08 | 4,12 | 3.800 | 4,12 | 4,08 | 4,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
