|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2000-04-25 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2000-04-26 | 3,70 | 1.797 | 3,72 | 3,60 | 3,64 | 00:00:00 | | 2000-04-27 | 3,64 | 777 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2000-04-28 | 3,66 | 252 | 3,67 | 3,62 | 3,62 | 00:00:00 | | 2000-05-01 | 3,66 | 0 | 3,66 | 3,66 | 3,66 | 00:00:00 | | 2000-05-02 | 3,78 | 1.834 | 3,78 | 3,66 | 3,66 | 00:00:00 | | 2000-05-03 | 3,71 | 382 | 3,72 | 3,69 | 3,72 | 00:00:00 | | 2000-05-04 | 3,68 | 1.069 | 3,76 | 3,64 | 3,76 | 00:00:00 | | 2000-05-05 | 3,70 | 1.070 | 3,70 | 3,60 | 3,66 | 00:00:00 | | 2000-05-08 | 3,63 | 768 | 3,70 | 3,60 | 3,64 | 00:00:00 | | 2000-05-09 | 3,80 | 2.418 | 3,80 | 3,64 | 3,64 | 00:00:00 | | 2000-05-10 | 3,65 | 665 | 3,78 | 3,57 | 3,78 | 00:00:00 | | 2000-05-11 | 3,69 | 402 | 3,69 | 3,53 | 3,56 | 00:00:00 | | 2000-05-12 | 3,69 | 117 | 3,69 | 3,64 | 3,69 | 00:00:00 | | 2000-05-15 | 3,60 | 474 | 3,70 | 3,57 | 3,70 | 00:00:00 | | 2000-05-16 | 3,60 | 282 | 3,68 | 3,60 | 3,65 | 00:00:00 | | 2000-05-17 | 3,58 | 142 | 3,64 | 3,58 | 3,60 | 00:00:00 | | 2000-05-18 | 3,54 | 787 | 3,59 | 3,54 | 3,58 | 00:00:00 | | 2000-05-19 | 3,63 | 728 | 3,63 | 3,50 | 3,54 | 00:00:00 | | 2000-05-22 | 3,68 | 395 | 3,70 | 3,56 | 3,56 | 00:00:00 | | 2000-05-23 | 3,70 | 1.601 | 3,70 | 3,58 | 3,66 | 00:00:00 | | 2000-05-24 | 3,70 | 643 | 3,70 | 3,63 | 3,67 | 00:00:00 | | 2000-05-25 | 3,70 | 922 | 3,71 | 3,66 | 3,69 | 00:00:00 | | 2000-05-26 | 3,69 | 344 | 3,70 | 3,69 | 3,69 | 00:00:00 | | 2000-05-29 | 3,68 | 255 | 3,74 | 3,68 | 3,74 | 00:00:00 | | 2000-05-30 | 3,62 | 191 | 3,68 | 3,62 | 3,66 | 00:00:00 | | 2000-05-31 | 3,64 | 741 | 3,66 | 3,62 | 3,62 | 00:00:00 | | 2000-06-01 | 3,80 | 580 | 3,87 | 3,62 | 3,62 | 00:00:00 | | 2000-06-02 | 3,82 | 732 | 3,89 | 3,77 | 3,78 | 00:00:00 | | 2000-06-05 | 3,80 | 65 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2000-06-06 | 3,68 | 1.060 | 3,80 | 3,68 | 3,74 | 00:00:00 | | 2000-06-07 | 3,63 | 21.090 | 3,78 | 3,63 | 3,63 | 00:00:00 | | 2000-06-08 | 3,66 | 620 | 3,70 | 3,62 | 3,65 | 00:00:00 | | 2000-06-09 | 3,70 | 1.019 | 3,80 | 3,63 | 3,63 | 00:00:00 | | 2000-06-12 | 3,70 | 100 | 3,74 | 3,70 | 3,74 | 00:00:00 | | 2000-06-13 | 3,68 | 46 | 3,70 | 3,68 | 3,70 | 00:00:00 | | 2000-06-14 | 3,78 | 889 | 3,78 | 3,61 | 3,66 | 00:00:00 | | 2000-06-15 | 3,74 | 11.603 | 3,78 | 3,68 | 3,78 | 00:00:00 | | 2000-06-16 | 3,80 | 11.627 | 3,82 | 3,77 | 3,80 | 00:00:00 | | 2000-06-19 | 3,75 | 326 | 3,80 | 3,69 | 3,80 | 00:00:00 | | 2000-06-20 | 3,80 | 279 | 3,80 | 3,70 | 3,78 | 00:00:00 | | 2000-06-21 | 3,68 | 649 | 3,72 | 3,68 | 3,71 | 00:00:00 | | 2000-06-22 | 3,68 | 649 | 3,72 | 3,68 | 3,71 | 00:00:00 | | 2000-06-23 | 3,68 | 674 | 3,77 | 3,60 | 3,68 | 00:00:00 | | 2000-06-26 | 3,53 | 1.369 | 3,68 | 3,52 | 3,63 | 00:00:00 | | 2000-06-27 | 3,42 | 1.460 | 3,54 | 3,41 | 3,52 | 00:00:00 | | 2000-06-28 | 3,35 | 678 | 3,53 | 3,34 | 3,43 | 00:00:00 | | 2000-06-29 | 3,31 | 984 | 3,40 | 3,31 | 3,40 | 00:00:00 | | 2000-06-30 | 3,34 | 4.618 | 3,48 | 3,33 | 3,38 | 00:00:00 | | 2000-07-03 | 3,46 | 216 | 3,46 | 3,40 | 3,43 | 00:00:00 | | 2000-07-04 | 3,46 | 337 | 3,47 | 3,43 | 3,46 | 00:00:00 | | 2000-07-05 | 3,40 | 969 | 3,48 | 3,40 | 3,48 | 00:00:00 | | 2000-07-06 | 3,47 | 2.160 | 3,50 | 3,38 | 3,38 | 00:00:00 | | 2000-07-07 | 3,54 | 1.188 | 3,54 | 3,50 | 3,50 | 00:00:00 | | 2000-07-10 | 3,54 | 3.413 | 3,56 | 3,45 | 3,53 | 00:00:00 | | 2000-07-11 | 3,50 | 3.288 | 3,54 | 3,47 | 3,52 | 00:00:00 | | 2000-07-12 | 3,60 | 6.290 | 3,67 | 3,52 | 3,52 | 00:00:00 | | 2000-07-13 | 3,70 | 1.150 | 3,70 | 3,62 | 3,66 | 00:00:00 | | 2000-07-14 | 3,69 | 619 | 3,76 | 3,66 | 3,76 | 00:00:00 | | 2000-07-17 | 3,66 | 543 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2000-07-18 | 3,62 | 309 | 3,66 | 3,60 | 3,66 | 00:00:00 | | 2000-07-19 | 3,63 | 242 | 3,64 | 3,60 | 3,62 | 00:00:00 | | 2000-07-20 | 3,66 | 311 | 3,67 | 3,63 | 3,63 | 00:00:00 | | 2000-07-21 | 3,66 | 1.182 | 3,70 | 3,66 | 3,66 | 00:00:00 | | 2000-07-24 | 3,70 | 754 | 3,76 | 3,61 | 3,61 | 00:00:00 | | 2000-07-25 | 3,68 | 873 | 3,71 | 3,67 | 3,70 | 00:00:00 | | 2000-07-26 | 4,00 | 5.583 | 4,10 | 3,62 | 3,62 | 00:00:00 | | 2000-07-27 | 3,95 | 6.432 | 4,08 | 3,93 | 4,06 | 00:00:00 | | 2000-07-28 | 4,00 | 4.647 | 4,07 | 3,90 | 3,90 | 00:00:00 | | 2000-07-31 | 4,01 | 1.061 | 4,06 | 3,94 | 3,94 | 00:00:00 | | 2000-08-01 | 4,34 | 8.241 | 4,39 | 4,01 | 4,05 | 00:00:00 | | 2000-08-02 | 4,43 | 19.491 | 4,47 | 4,34 | 4,40 | 00:00:00 | | 2000-08-03 | 4,33 | 2.790 | 4,43 | 4,21 | 4,41 | 00:00:00 | | 2000-08-04 | 4,26 | 3.278 | 4,35 | 4,20 | 4,35 | 00:00:00 | | 2000-08-07 | 4,26 | 3.309 | 4,27 | 4,14 | 4,21 | 00:00:00 | | 2000-08-08 | 4,29 | 1.387 | 4,31 | 4,25 | 4,26 | 00:00:00 | | 2000-08-09 | 4,38 | 4.691 | 4,46 | 4,28 | 4,28 | 00:00:00 | | 2000-08-10 | 4,31 | 998 | 4,40 | 4,30 | 4,40 | 00:00:00 | | 2000-08-11 | 4,31 | 1.449 | 4,38 | 4,28 | 4,31 | 00:00:00 | | 2000-08-14 | 4,08 | 2.148 | 4,28 | 4,00 | 4,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
