|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-21 | 5,95 | 4.200 | 5,98 | 5,95 | 5,97 | 00:00:00 | | 2005-11-22 | 5,97 | 4.800 | 5,98 | 5,95 | 5,95 | 00:00:00 | | 2005-11-23 | 6,00 | 31.700 | 6,00 | 5,93 | 5,97 | 00:00:00 | | 2005-11-24 | 6,00 | 12.600 | 6,00 | 5,95 | 5,97 | 00:00:00 | | 2005-11-25 | 6,00 | 9.500 | 6,00 | 5,94 | 5,97 | 00:00:00 | | 2005-11-28 | 6,08 | 210.900 | 6,09 | 5,95 | 6,00 | 00:00:00 | | 2005-11-29 | 6,10 | 135.800 | 6,10 | 6,00 | 6,03 | 00:00:00 | | 2005-11-30 | 6,20 | 253.500 | 6,27 | 6,10 | 6,10 | 00:00:00 | | 2005-12-01 | 6,22 | 27.700 | 6,23 | 6,18 | 6,18 | 00:00:00 | | 2005-12-02 | 6,20 | 79.200 | 6,21 | 6,17 | 6,17 | 00:00:00 | | 2005-12-05 | 6,19 | 50.700 | 6,23 | 6,17 | 6,20 | 00:00:00 | | 2005-12-06 | 6,40 | 252.600 | 6,40 | 6,19 | 6,19 | 00:00:00 | | 2005-12-07 | 6,53 | 331.600 | 6,55 | 6,42 | 6,44 | 00:00:00 | | 2005-12-08 | 6,60 | 204.600 | 6,70 | 6,55 | 6,55 | 00:00:00 | | 2005-12-09 | 6,55 | 99.800 | 6,65 | 6,45 | 6,45 | 00:00:00 | | 2005-12-12 | 6,58 | 240.200 | 6,75 | 6,50 | 6,52 | 00:00:00 | | 2005-12-13 | 6,66 | 111.100 | 6,67 | 6,56 | 6,58 | 00:00:00 | | 2005-12-14 | 6,55 | 75.200 | 6,65 | 6,55 | 6,62 | 00:00:00 | | 2005-12-15 | 6,60 | 243.000 | 6,62 | 6,52 | 6,55 | 00:00:00 | | 2005-12-16 | 6,82 | 689.300 | 6,90 | 6,55 | 6,60 | 00:00:00 | | 2005-12-19 | 6,75 | 431.000 | 6,85 | 6,60 | 6,72 | 00:00:00 | | 2005-12-20 | 6,73 | 313.200 | 6,81 | 6,72 | 6,80 | 00:00:00 | | 2005-12-21 | 6,71 | 388.100 | 6,72 | 6,67 | 6,71 | 00:00:00 | | 2005-12-22 | 6,75 | 123.300 | 6,76 | 6,68 | 6,70 | 00:00:00 | | 2005-12-23 | 6,76 | 152.500 | 6,85 | 6,74 | 6,79 | 00:00:00 | | 2005-12-27 | 6,80 | 217.000 | 6,91 | 6,75 | 6,77 | 00:00:00 | | 2005-12-28 | 6,76 | 129.400 | 6,90 | 6,76 | 6,90 | 00:00:00 | | 2005-12-29 | 6,87 | 122.900 | 6,87 | 6,80 | 6,84 | 00:00:00 | | 2005-12-30 | 6,81 | 177.800 | 6,88 | 6,78 | 6,88 | 00:00:00 | | 2006-01-02 | 6,80 | 31.000 | 6,81 | 6,79 | 6,81 | 00:00:00 | | 2006-01-03 | 6,87 | 180.400 | 6,93 | 6,82 | 6,85 | 00:00:00 | | 2006-01-04 | 6,90 | 326.100 | 6,92 | 6,87 | 6,88 | 00:00:00 | | 2006-01-05 | 7,00 | 574.800 | 7,05 | 6,88 | 6,91 | 00:00:00 | | 2006-01-06 | 7,05 | 923.700 | 7,07 | 7,00 | 7,03 | 00:00:00 | | 2006-01-09 | 7,32 | 1.340.100 | 7,35 | 7,07 | 7,14 | 00:00:00 | | 2006-01-10 | 7,58 | 2.057.400 | 7,69 | 7,35 | 7,35 | 00:00:00 | | 2006-01-11 | 7,67 | 994.900 | 7,69 | 7,52 | 7,63 | 00:00:00 | | 2006-01-12 | 7,65 | 1.077.800 | 7,80 | 7,63 | 7,69 | 00:00:00 | | 2006-01-13 | 7,57 | 100.500 | 7,73 | 7,50 | 7,73 | 00:00:00 | | 2006-01-16 | 7,58 | 409.500 | 7,65 | 7,50 | 7,65 | 00:00:00 | | 2006-01-17 | 7,50 | 454.300 | 7,60 | 7,46 | 7,60 | 00:00:00 | | 2006-01-18 | 7,42 | 323.400 | 7,45 | 7,37 | 7,45 | 00:00:00 | | 2006-01-19 | 7,50 | 232.400 | 7,55 | 7,46 | 7,50 | 00:00:00 | | 2006-01-20 | 7,53 | 179.100 | 7,54 | 7,43 | 7,50 | 00:00:00 | | 2006-01-23 | 7,46 | 90.100 | 7,51 | 7,43 | 7,43 | 00:00:00 | | 2006-01-24 | 7,45 | 89.900 | 7,49 | 7,42 | 7,45 | 00:00:00 | | 2006-01-25 | 7,50 | 139.200 | 7,50 | 7,43 | 7,45 | 00:00:00 | | 2006-01-26 | 7,53 | 79.200 | 7,53 | 7,45 | 7,50 | 00:00:00 | | 2006-01-27 | 7,58 | 271.000 | 7,58 | 7,53 | 7,54 | 00:00:00 | | 2006-01-30 | 7,49 | 46.400 | 7,60 | 7,49 | 7,60 | 00:00:00 | | 2006-01-31 | 7,45 | 107.300 | 7,55 | 7,44 | 7,55 | 00:00:00 | | 2006-02-01 | 7,53 | 102.800 | 7,53 | 7,45 | 7,45 | 00:00:00 | | 2006-02-02 | 7,50 | 53.600 | 7,53 | 7,46 | 7,46 | 00:00:00 | | 2006-02-03 | 7,48 | 36.400 | 7,49 | 7,45 | 7,45 | 00:00:00 | | 2006-02-06 | 7,48 | 301.900 | 7,50 | 7,45 | 7,48 | 00:00:00 | | 2006-02-07 | 7,44 | 263.300 | 7,50 | 7,44 | 7,44 | 00:00:00 | | 2006-02-08 | 7,38 | 304.400 | 7,43 | 7,36 | 7,42 | 00:00:00 | | 2006-02-09 | 7,37 | 97.600 | 7,39 | 7,36 | 7,38 | 00:00:00 | | 2006-02-10 | 7,37 | 67.100 | 7,45 | 7,37 | 7,45 | 00:00:00 | | 2006-02-13 | 7,30 | 118.100 | 7,40 | 7,30 | 7,40 | 00:00:00 | | 2006-02-14 | 7,28 | 271.500 | 7,31 | 7,27 | 7,30 | 00:00:00 | | 2006-02-15 | 7,29 | 127.400 | 7,33 | 7,29 | 7,30 | 00:00:00 | | 2006-02-16 | 7,39 | 463.600 | 7,41 | 7,29 | 7,29 | 00:00:00 | | 2006-02-17 | 7,49 | 419.800 | 7,49 | 7,41 | 7,42 | 00:00:00 | | 2006-02-20 | 7,74 | 718.700 | 7,75 | 7,51 | 7,51 | 00:00:00 | | 2006-02-21 | 8,09 | 1.537.100 | 8,14 | 7,75 | 7,75 | 00:00:00 | | 2006-02-22 | 7,98 | 466.500 | 8,08 | 7,84 | 8,08 | 00:00:00 | | 2006-02-23 | 8,25 | 747.500 | 8,26 | 7,98 | 7,98 | 00:00:00 | | 2006-02-24 | 8,55 | 1.209.900 | 8,68 | 8,26 | 8,27 | 00:00:00 | | 2006-02-27 | 8,46 | 742.700 | 8,75 | 8,40 | 8,56 | 00:00:00 | | 2006-02-28 | 8,33 | 194.300 | 8,50 | 8,30 | 8,50 | 00:00:00 | | 2006-03-01 | 8,38 | 188.100 | 8,46 | 8,33 | 8,33 | 00:00:00 | | 2006-03-02 | 8,25 | 334.800 | 8,36 | 8,20 | 8,33 | 00:00:00 | | 2006-03-03 | 8,20 | 153.300 | 8,33 | 8,20 | 8,27 | 00:00:00 | | 2006-03-06 | 8,25 | 127.300 | 8,32 | 8,21 | 8,32 | 00:00:00 | | 2006-03-07 | 8,21 | 91.600 | 8,27 | 8,21 | 8,24 | 00:00:00 | | 2006-03-08 | 8,35 | 366.100 | 8,35 | 8,22 | 8,28 | 00:00:00 | | 2006-03-09 | 8,35 | 196.700 | 8,35 | 8,28 | 8,33 | 00:00:00 | | 2006-03-10 | 8,39 | 69.500 | 8,39 | 8,32 | 8,35 | 00:00:00 | | 2006-03-13 | 8,42 | 104.100 | 8,45 | 8,33 | 8,39 | 00:00:00 | | 2006-03-14 | 8,30 | 86.100 | 8,40 | 8,28 | 8,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
