|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-08 | 4,12 | 3.800 | 4,12 | 4,08 | 4,10 | 00:00:00 | | 2004-12-09 | 4,09 | 6.900 | 4,12 | 4,08 | 4,12 | 00:00:00 | | 2004-12-10 | 4,05 | 36.900 | 4,10 | 4,05 | 4,10 | 00:00:00 | | 2004-12-13 | 4,08 | 1.700 | 4,08 | 4,06 | 4,08 | 00:00:00 | | 2004-12-14 | 4,09 | 41.100 | 4,10 | 4,06 | 4,09 | 00:00:00 | | 2004-12-15 | 4,10 | 45.000 | 4,13 | 4,09 | 4,09 | 00:00:00 | | 2004-12-16 | 4,14 | 8.800 | 4,14 | 4,08 | 4,11 | 00:00:00 | | 2004-12-17 | 4,09 | 10.300 | 4,14 | 4,07 | 4,12 | 00:00:00 | | 2004-12-20 | 4,13 | 4.600 | 4,13 | 4,06 | 4,06 | 00:00:00 | | 2004-12-21 | 4,11 | 2.292.200 | 4,13 | 4,07 | 4,10 | 00:00:00 | | 2004-12-22 | 4,08 | 100 | 4,08 | 4,08 | 4,08 | 00:00:00 | | 2004-12-23 | 4,10 | 70.300 | 4,13 | 4,08 | 4,10 | 00:00:00 | | 2004-12-24 | 4,07 | 3.700 | 4,13 | 4,07 | 4,13 | 00:00:00 | | 2004-12-27 | 4,10 | 45.800 | 4,10 | 4,07 | 4,07 | 00:00:00 | | 2004-12-28 | 4,10 | 73.000 | 4,10 | 4,07 | 4,10 | 00:00:00 | | 2004-12-29 | 4,09 | 17.500 | 4,12 | 4,08 | 4,11 | 00:00:00 | | 2004-12-30 | 4,08 | 13.200 | 4,11 | 4,08 | 4,09 | 00:00:00 | | 2004-12-31 | 4,10 | 5.500 | 4,10 | 4,07 | 4,07 | 00:00:00 | | 2005-01-03 | 4,05 | 23.700 | 4,12 | 4,05 | 4,12 | 00:00:00 | | 2005-01-04 | 4,07 | 11.300 | 4,09 | 4,03 | 4,05 | 00:00:00 | | 2005-01-05 | 4,05 | 1.900 | 4,08 | 4,05 | 4,08 | 00:00:00 | | 2005-01-06 | 4,09 | 16.300 | 4,09 | 4,05 | 4,05 | 00:00:00 | | 2005-01-07 | 4,09 | 15.800 | 4,12 | 4,09 | 4,09 | 00:00:00 | | 2005-01-10 | 4,10 | 18.400 | 4,10 | 4,08 | 4,08 | 00:00:00 | | 2005-01-11 | 4,07 | 21.300 | 4,11 | 4,06 | 4,06 | 00:00:00 | | 2005-01-12 | 4,10 | 23.200 | 4,11 | 4,06 | 4,07 | 00:00:00 | | 2005-01-13 | 4,09 | 24.400 | 4,11 | 4,05 | 4,11 | 00:00:00 | | 2005-01-14 | 4,10 | 20.600 | 4,10 | 4,05 | 4,06 | 00:00:00 | | 2005-01-17 | 4,11 | 9.200 | 4,11 | 4,09 | 4,09 | 00:00:00 | | 2005-01-18 | 4,13 | 68.500 | 4,13 | 4,11 | 4,11 | 00:00:00 | | 2005-01-19 | 4,26 | 161.700 | 4,28 | 4,14 | 4,14 | 00:00:00 | | 2005-01-20 | 4,21 | 25.300 | 4,22 | 4,18 | 4,18 | 00:00:00 | | 2005-01-21 | 4,25 | 48.200 | 4,26 | 4,22 | 4,25 | 00:00:00 | | 2005-01-24 | 4,24 | 32.800 | 4,25 | 4,20 | 4,24 | 00:00:00 | | 2005-01-25 | 4,32 | 159.500 | 4,35 | 4,24 | 4,24 | 00:00:00 | | 2005-01-26 | 4,46 | 185.800 | 4,52 | 4,32 | 4,32 | 00:00:00 | | 2005-01-27 | 4,57 | 87.500 | 4,58 | 4,46 | 4,50 | 00:00:00 | | 2005-01-28 | 4,70 | 186.700 | 4,73 | 4,58 | 4,58 | 00:00:00 | | 2005-01-31 | 4,74 | 163.500 | 4,85 | 4,71 | 4,75 | 00:00:00 | | 2005-02-01 | 4,65 | 124.400 | 4,74 | 4,60 | 4,70 | 00:00:00 | | 2005-02-02 | 4,72 | 149.600 | 4,75 | 4,65 | 4,65 | 00:00:00 | | 2005-02-03 | 4,75 | 24.700 | 4,75 | 4,67 | 4,72 | 00:00:00 | | 2005-02-04 | 4,75 | 56.500 | 4,75 | 4,72 | 4,75 | 00:00:00 | | 2005-02-07 | 4,72 | 15.600 | 4,75 | 4,72 | 4,74 | 00:00:00 | | 2005-02-08 | 4,70 | 1.000 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2005-02-09 | 4,68 | 26.000 | 4,74 | 4,68 | 4,70 | 00:00:00 | | 2005-02-10 | 4,73 | 14.200 | 4,74 | 4,63 | 4,65 | 00:00:00 | | 2005-02-11 | 4,70 | 22.600 | 4,74 | 4,65 | 4,66 | 00:00:00 | | 2005-02-14 | 4,70 | 9.200 | 4,70 | 4,68 | 4,69 | 00:00:00 | | 2005-02-15 | 4,76 | 89.600 | 4,80 | 4,70 | 4,70 | 00:00:00 | | 2005-02-16 | 4,90 | 181.800 | 4,95 | 4,78 | 4,78 | 00:00:00 | | 2005-02-17 | 4,82 | 12.100 | 4,90 | 4,81 | 4,81 | 00:00:00 | | 2005-02-18 | 4,85 | 8.000 | 4,86 | 4,79 | 4,86 | 00:00:00 | | 2005-02-21 | 4,78 | 30.500 | 4,85 | 4,74 | 4,74 | 00:00:00 | | 2005-02-22 | 4,75 | 28.000 | 4,79 | 4,71 | 4,79 | 00:00:00 | | 2005-02-23 | 4,71 | 11.200 | 4,71 | 4,65 | 4,65 | 00:00:00 | | 2005-02-24 | 4,72 | 23.800 | 4,75 | 4,71 | 4,71 | 00:00:00 | | 2005-02-25 | 4,74 | 7.100 | 4,76 | 4,66 | 4,75 | 00:00:00 | | 2005-02-28 | 4,84 | 7.200 | 4,84 | 4,62 | 4,62 | 00:00:00 | | 2005-03-01 | 4,83 | 4.700 | 4,84 | 4,66 | 4,67 | 00:00:00 | | 2005-03-02 | 4,80 | 24.500 | 4,80 | 4,72 | 4,77 | 00:00:00 | | 2005-03-03 | 4,72 | 18.200 | 4,77 | 4,72 | 4,77 | 00:00:00 | | 2005-03-04 | 4,74 | 4.200 | 4,74 | 4,66 | 4,66 | 00:00:00 | | 2005-03-07 | 4,68 | 5.400 | 4,78 | 4,64 | 4,64 | 00:00:00 | | 2005-03-08 | 4,70 | 46.100 | 4,79 | 4,70 | 4,70 | 00:00:00 | | 2005-03-09 | 4,70 | 16.800 | 4,70 | 4,66 | 4,67 | 00:00:00 | | 2005-03-10 | 4,71 | 25.700 | 4,71 | 4,67 | 4,67 | 00:00:00 | | 2005-03-11 | 4,69 | 14.300 | 4,72 | 4,67 | 4,72 | 00:00:00 | | 2005-03-14 | 4,64 | 14.300 | 4,67 | 4,61 | 4,65 | 00:00:00 | | 2005-03-15 | 4,63 | 11.300 | 4,64 | 4,61 | 4,64 | 00:00:00 | | 2005-03-16 | 4,65 | 12.700 | 4,66 | 4,63 | 4,65 | 00:00:00 | | 2005-03-17 | 4,64 | 48.100 | 4,66 | 4,62 | 4,63 | 00:00:00 | | 2005-03-18 | 4,61 | 20.000 | 4,61 | 4,60 | 4,60 | 00:00:00 | | 2005-03-21 | 4,64 | 15.100 | 4,64 | 4,57 | 4,60 | 00:00:00 | | 2005-03-22 | 4,61 | 51.300 | 4,73 | 4,61 | 4,63 | 00:00:00 | | 2005-03-23 | 4,74 | 19.600 | 4,74 | 4,68 | 4,68 | 00:00:00 | | 2005-03-24 | 4,75 | 108.100 | 4,80 | 4,63 | 4,64 | 00:00:00 | | 2005-03-29 | 4,73 | 34.400 | 4,80 | 4,73 | 4,75 | 00:00:00 | | 2005-03-30 | 4,78 | 1.500 | 4,78 | 4,70 | 4,70 | 00:00:00 | | 2005-03-31 | 4,72 | 2.800 | 4,77 | 4,71 | 4,71 | 00:00:00 | | 2005-04-01 | 4,67 | 6.300 | 4,72 | 4,65 | 4,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
