|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 4,08 | 2.148 | 4,28 | 4,00 | 4,28 | 00:00:00 | | 2000-08-15 | 4,08 | 0 | 4,08 | 4,08 | 4,08 | 00:00:00 | | 2000-08-16 | 3,98 | 5.238 | 4,13 | 3,70 | 4,08 | 00:00:00 | | 2000-08-17 | 4,00 | 1.621 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2000-08-18 | 3,92 | 681 | 4,00 | 3,91 | 4,00 | 00:00:00 | | 2000-08-21 | 4,01 | 2.063 | 4,08 | 3,97 | 3,98 | 00:00:00 | | 2000-08-22 | 4,04 | 1.308 | 4,04 | 3,98 | 4,03 | 00:00:00 | | 2000-08-23 | 4,00 | 122 | 4,04 | 3,94 | 3,98 | 00:00:00 | | 2000-08-24 | 3,92 | 92 | 3,97 | 3,91 | 3,91 | 00:00:00 | | 2000-08-25 | 3,90 | 457 | 3,93 | 3,82 | 3,92 | 00:00:00 | | 2000-08-28 | 3,95 | 49 | 3,95 | 3,81 | 3,87 | 00:00:00 | | 2000-08-29 | 4,07 | 2.821 | 4,11 | 3,95 | 3,95 | 00:00:00 | | 2000-08-30 | 4,04 | 1.155 | 4,10 | 4,03 | 4,10 | 00:00:00 | | 2000-08-31 | 4,02 | 520 | 4,07 | 4,02 | 4,05 | 00:00:00 | | 2000-09-01 | 4,10 | 782 | 4,10 | 4,02 | 4,04 | 00:00:00 | | 2000-09-04 | 4,10 | 118 | 4,13 | 4,06 | 4,11 | 00:00:00 | | 2000-09-05 | 4,08 | 221 | 4,10 | 4,06 | 4,07 | 00:00:00 | | 2000-09-06 | 4,00 | 838 | 4,10 | 3,98 | 4,06 | 00:00:00 | | 2000-09-07 | 3,96 | 599 | 4,03 | 3,96 | 4,00 | 00:00:00 | | 2000-09-08 | 3,98 | 53 | 4,00 | 3,98 | 4,00 | 00:00:00 | | 2000-09-11 | 3,96 | 102 | 3,98 | 3,96 | 3,98 | 00:00:00 | | 2000-09-12 | 3,96 | 150 | 4,02 | 3,95 | 3,98 | 00:00:00 | | 2000-09-13 | 4,00 | 36 | 4,00 | 3,96 | 3,96 | 00:00:00 | | 2000-09-14 | 3,96 | 192 | 4,05 | 3,96 | 4,00 | 00:00:00 | | 2000-09-15 | 3,90 | 433 | 4,04 | 3,90 | 4,00 | 00:00:00 | | 2000-09-18 | 3,78 | 1.396 | 3,89 | 3,76 | 3,88 | 00:00:00 | | 2000-09-19 | 3,76 | 225 | 3,80 | 3,75 | 3,76 | 00:00:00 | | 2000-09-20 | 3,90 | 903 | 4,00 | 3,77 | 3,77 | 00:00:00 | | 2000-09-21 | 3,85 | 779 | 3,93 | 3,81 | 3,93 | 00:00:00 | | 2000-09-22 | 3,85 | 577 | 3,92 | 3,80 | 3,90 | 00:00:00 | | 2000-09-25 | 3,92 | 876 | 4,01 | 3,88 | 3,91 | 00:00:00 | | 2000-09-26 | 3,88 | 8.031 | 3,94 | 3,88 | 3,90 | 00:00:00 | | 2000-09-27 | 3,89 | 44.130 | 3,94 | 3,84 | 3,91 | 00:00:00 | | 2000-09-28 | 3,84 | 1.110 | 3,89 | 3,83 | 3,85 | 00:00:00 | | 2000-09-29 | 3,84 | 1.004 | 3,94 | 3,83 | 3,83 | 00:00:00 | | 2000-10-02 | 3,81 | 347 | 3,89 | 3,81 | 3,85 | 00:00:00 | | 2000-10-03 | 3,85 | 280 | 3,86 | 3,82 | 3,82 | 00:00:00 | | 2000-10-04 | 3,89 | 396 | 3,90 | 3,82 | 3,82 | 00:00:00 | | 2000-10-05 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2000-10-06 | 3,82 | 363 | 3,89 | 3,82 | 3,87 | 00:00:00 | | 2000-10-09 | 3,80 | 771 | 3,84 | 3,77 | 3,81 | 00:00:00 | | 2000-10-10 | 3,80 | 690 | 3,86 | 3,80 | 3,86 | 00:00:00 | | 2000-10-11 | 3,75 | 353 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2000-10-12 | 3,80 | 1.231 | 3,85 | 3,79 | 3,82 | 00:00:00 | | 2000-10-13 | 3,81 | 1.244 | 3,81 | 3,72 | 3,77 | 00:00:00 | | 2000-10-16 | 3,84 | 2.065 | 3,85 | 3,77 | 3,77 | 00:00:00 | | 2000-10-17 | 3,81 | 136 | 3,83 | 3,81 | 3,83 | 00:00:00 | | 2000-10-18 | 3,74 | 232 | 3,83 | 3,73 | 3,83 | 00:00:00 | | 2000-10-19 | 3,75 | 454 | 3,84 | 3,71 | 3,76 | 00:00:00 | | 2000-10-20 | 3,71 | 271 | 3,77 | 3,70 | 3,77 | 00:00:00 | | 2000-10-23 | 3,66 | 238 | 3,74 | 3,66 | 3,73 | 00:00:00 | | 2000-10-24 | 3,69 | 238 | 3,72 | 3,66 | 3,66 | 00:00:00 | | 2000-10-25 | 3,69 | 684 | 3,75 | 3,66 | 3,72 | 00:00:00 | | 2000-10-26 | 3,65 | 814 | 3,73 | 3,65 | 3,73 | 00:00:00 | | 2000-10-27 | 3,66 | 5.884 | 3,72 | 3,66 | 3,72 | 00:00:00 | | 2000-10-30 | 3,70 | 627 | 3,74 | 3,55 | 3,74 | 00:00:00 | | 2000-10-31 | 3,65 | 147 | 3,74 | 3,65 | 3,70 | 00:00:00 | | 2000-11-01 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2000-11-02 | 3,70 | 234 | 3,73 | 3,66 | 3,66 | 00:00:00 | | 2000-11-03 | 3,56 | 871 | 3,73 | 3,56 | 3,73 | 00:00:00 | | 2000-11-06 | 3,60 | 426 | 3,61 | 3,56 | 3,61 | 00:00:00 | | 2000-11-07 | 3,62 | 1.065 | 4,00 | 3,58 | 3,58 | 00:00:00 | | 2000-11-08 | 3,63 | 221 | 3,66 | 3,61 | 3,61 | 00:00:00 | | 2000-11-09 | 3,57 | 343 | 3,61 | 3,56 | 3,61 | 00:00:00 | | 2000-11-10 | 3,53 | 1.273 | 3,57 | 3,52 | 3,57 | 00:00:00 | | 2000-11-13 | 3,37 | 669 | 3,62 | 3,35 | 3,62 | 00:00:00 | | 2000-11-14 | 3,51 | 687 | 3,52 | 3,40 | 3,46 | 00:00:00 | | 2000-11-15 | 3,50 | 1.039 | 3,53 | 3,45 | 3,45 | 00:00:00 | | 2000-11-16 | 3,70 | 4.451 | 3,79 | 3,50 | 3,50 | 00:00:00 | | 2000-11-17 | 4,05 | 10.711 | 4,07 | 3,75 | 3,76 | 00:00:00 | | 2000-11-20 | 4,15 | 6.470 | 4,34 | 4,08 | 4,08 | 00:00:00 | | 2000-11-21 | 4,09 | 1.253 | 4,15 | 3,88 | 4,15 | 00:00:00 | | 2000-11-22 | 3,94 | 1.042 | 4,00 | 3,92 | 4,00 | 00:00:00 | | 2000-11-23 | 3,99 | 397 | 3,99 | 3,83 | 3,85 | 00:00:00 | | 2000-11-24 | 3,99 | 932 | 4,10 | 3,99 | 3,99 | 00:00:00 | | 2000-11-27 | 4,03 | 1.288 | 4,08 | 3,98 | 4,08 | 00:00:00 | | 2000-11-28 | 4,00 | 2.726 | 4,03 | 3,94 | 4,00 | 00:00:00 | | 2000-11-29 | 4,15 | 1.875 | 4,20 | 4,00 | 4,01 | 00:00:00 | | 2000-11-30 | 4,15 | 1.558 | 4,26 | 4,07 | 4,26 | 00:00:00 | | 2000-12-01 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2000-12-04 | 4,05 | 479 | 4,15 | 4,02 | 4,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
