|
 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 | | 2005-07-27 | 4,75 | 1.500 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2005-07-28 | 4,75 | 12.300 | 4,82 | 4,75 | 4,80 | 00:00:00 | | 2005-07-29 | 4,75 | 5.500 | 4,77 | 4,75 | 4,75 | 00:00:00 | | 2005-08-01 | 4,77 | 4.400 | 4,77 | 4,76 | 4,76 | 00:00:00 | | 2005-08-02 | 4,73 | 1.000 | 4,77 | 4,73 | 4,76 | 00:00:00 | | 2005-08-03 | 4,75 | 29.400 | 4,75 | 4,74 | 4,74 | 00:00:00 | | 2005-08-04 | 4,72 | 500 | 4,75 | 4,72 | 4,75 | 00:00:00 | | 2005-08-05 | 4,84 | 10.300 | 4,84 | 4,79 | 4,79 | 00:00:00 | | 2005-08-08 | 4,84 | 3.200 | 4,84 | 4,84 | 4,84 | 00:00:00 | | 2005-08-10 | 4,77 | 6.100 | 4,84 | 4,75 | 4,75 | 00:00:00 | | 2005-08-11 | 4,81 | 26.600 | 4,83 | 4,78 | 4,83 | 00:00:00 | | 2005-08-16 | 4,78 | 1.000 | 4,78 | 4,78 | 4,78 | 00:00:00 | | 2005-08-17 | 4,82 | 1.400 | 4,82 | 4,78 | 4,78 | 00:00:00 | | 2005-08-18 | 4,82 | 2.900 | 4,82 | 4,76 | 4,77 | 00:00:00 | | 2005-08-19 | 4,79 | 900 | 4,82 | 4,79 | 4,79 | 00:00:00 | | 2005-08-22 | 4,83 | 2.000 | 4,83 | 4,77 | 4,79 | 00:00:00 | | 2005-08-23 | 4,82 | 1.100 | 4,82 | 4,77 | 4,77 | 00:00:00 | | 2005-08-24 | 4,82 | 1.400 | 4,82 | 4,77 | 4,77 | 00:00:00 | | 2005-08-25 | 4,82 | 1.100 | 4,82 | 4,76 | 4,77 | 00:00:00 | | 2005-08-26 | 4,80 | 11.200 | 4,80 | 4,75 | 4,75 | 00:00:00 | | 2005-08-29 | 4,80 | 8.200 | 4,80 | 4,75 | 4,75 | 00:00:00 | | 2005-08-30 | 4,80 | 50.500 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2005-08-31 | 4,82 | 13.300 | 4,82 | 4,74 | 4,75 | 00:00:00 | | 2005-09-01 | 4,82 | 52.000 | 4,82 | 4,78 | 4,79 | 00:00:00 | | 2005-09-02 | 4,82 | 1.700 | 4,82 | 4,78 | 4,78 | 00:00:00 | | 2005-09-05 | 4,78 | 800 | 4,79 | 4,75 | 4,79 | 00:00:00 | | 2005-09-06 | 4,82 | 500 | 4,82 | 4,82 | 4,82 | 00:00:00 | | 2005-09-07 | 4,81 | 42.200 | 4,84 | 4,80 | 4,82 | 00:00:00 | | 2005-09-08 | 4,89 | 185.200 | 4,89 | 4,80 | 4,84 | 00:00:00 | | 2005-09-09 | 4,88 | 81.600 | 4,90 | 4,81 | 4,84 | 00:00:00 | | 2005-09-12 | 4,93 | 5.700 | 4,93 | 4,84 | 4,84 | 00:00:00 | | 2005-09-13 | 4,96 | 24.400 | 4,97 | 4,90 | 4,95 | 00:00:00 | | 2005-09-14 | 5,06 | 73.300 | 5,10 | 4,96 | 4,96 | 00:00:00 | | 2005-09-15 | 5,00 | 2.700 | 5,06 | 5,00 | 5,06 | 00:00:00 | | 2005-09-16 | 5,02 | 13.800 | 5,03 | 4,90 | 4,95 | 00:00:00 | | 2005-09-19 | 5,10 | 2.900 | 5,10 | 5,02 | 5,02 | 00:00:00 | | 2005-09-20 | 5,15 | 72.200 | 5,17 | 5,00 | 5,01 | 00:00:00 | | 2005-09-21 | 5,23 | 122.400 | 5,25 | 5,12 | 5,19 | 00:00:00 | | 2005-09-22 | 5,40 | 42.500 | 5,40 | 5,25 | 5,25 | 00:00:00 | | 2005-09-23 | 5,50 | 977.600 | 5,54 | 5,40 | 5,40 | 00:00:00 | | 2005-09-26 | 5,50 | 49.900 | 5,55 | 5,42 | 5,42 | 00:00:00 | | 2005-09-27 | 5,41 | 38.500 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2005-09-28 | 5,40 | 51.500 | 5,45 | 5,40 | 5,40 | 00:00:00 | | 2005-09-29 | 5,55 | 107.400 | 5,75 | 5,41 | 5,42 | 00:00:00 | | 2005-09-30 | 5,65 | 125.500 | 5,65 | 5,56 | 5,56 | 00:00:00 | | 2005-10-03 | 5,66 | 29.500 | 5,69 | 5,55 | 5,55 | 00:00:00 | | 2005-10-04 | 5,90 | 1.182.000 | 6,00 | 5,70 | 5,74 | 00:00:00 | | 2005-10-05 | 5,90 | 148.000 | 5,98 | 5,88 | 5,98 | 00:00:00 | | 2005-10-06 | 5,89 | 45.000 | 5,99 | 5,82 | 5,91 | 00:00:00 | | 2005-10-07 | 5,86 | 32.300 | 5,93 | 5,82 | 5,82 | 00:00:00 | | 2005-10-10 | 5,88 | 17.000 | 5,90 | 5,86 | 5,86 | 00:00:00 | | 2005-10-11 | 5,86 | 27.900 | 5,88 | 5,86 | 5,88 | 00:00:00 | | 2005-10-12 | 5,83 | 34.500 | 5,90 | 5,76 | 5,86 | 00:00:00 | | 2005-10-13 | 5,82 | 77.700 | 5,92 | 5,81 | 5,92 | 00:00:00 | | 2005-10-14 | 5,75 | 9.800 | 5,81 | 5,75 | 5,81 | 00:00:00 | | 2005-10-17 | 5,70 | 17.800 | 5,75 | 5,70 | 5,75 | 00:00:00 | | 2005-10-18 | 5,80 | 23.200 | 5,85 | 5,74 | 5,74 | 00:00:00 | | 2005-10-19 | 5,80 | 6.000 | 5,86 | 5,75 | 5,86 | 00:00:00 | | 2005-10-20 | 5,80 | 18.900 | 5,80 | 5,75 | 5,75 | 00:00:00 | | 2005-10-21 | 5,80 | 3.900 | 5,82 | 5,80 | 5,80 | 00:00:00 | | 2005-10-24 | 5,82 | 5.200 | 5,82 | 5,80 | 5,82 | 00:00:00 | | 2005-10-25 | 5,70 | 12.100 | 5,85 | 5,70 | 5,82 | 00:00:00 | | 2005-10-26 | 5,68 | 9.800 | 5,79 | 5,68 | 5,71 | 00:00:00 | | 2005-10-27 | 5,62 | 26.400 | 5,80 | 5,62 | 5,70 | 00:00:00 | | 2005-10-28 | 5,70 | 30.600 | 5,70 | 5,64 | 5,64 | 00:00:00 | | 2005-10-31 | 5,70 | 489.300 | 5,99 | 5,65 | 5,76 | 00:00:00 | | 2005-11-01 | 5,72 | 395.800 | 5,78 | 5,72 | 5,74 | 00:00:00 | | 2005-11-02 | 5,72 | 217.500 | 5,78 | 5,72 | 5,73 | 00:00:00 | | 2005-11-03 | 5,73 | 171.500 | 5,73 | 5,70 | 5,73 | 00:00:00 | | 2005-11-04 | 5,78 | 10.100 | 5,79 | 5,70 | 5,75 | 00:00:00 | | 2005-11-07 | 5,75 | 19.900 | 5,79 | 5,75 | 5,79 | 00:00:00 | | 2005-11-08 | 5,75 | 42.700 | 5,85 | 5,75 | 5,78 | 00:00:00 | | 2005-11-09 | 5,87 | 70.900 | 5,89 | 5,78 | 5,80 | 00:00:00 | | 2005-11-10 | 5,98 | 62.200 | 5,98 | 5,90 | 5,90 | 00:00:00 | | 2005-11-11 | 5,92 | 22.800 | 5,98 | 5,92 | 5,98 | 00:00:00 | | 2005-11-14 | 5,91 | 2.300 | 5,98 | 5,91 | 5,98 | 00:00:00 | | 2005-11-15 | 5,96 | 1.200 | 5,96 | 5,92 | 5,92 | 00:00:00 | | 2005-11-16 | 5,95 | 35.600 | 5,95 | 5,90 | 5,94 | 00:00:00 | | 2005-11-17 | 5,93 | 16.200 | 5,98 | 5,92 | 5,94 | 00:00:00 | | 2005-11-18 | 5,95 | 14.100 | 5,98 | 5,92 | 5,92 | 00:00:00 | | 2005-11-21 | 5,95 | 4.200 | 5,98 | 5,95 | 5,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
