|
 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 | | 2000-12-04 | 4,05 | 479 | 4,15 | 4,02 | 4,15 | 00:00:00 | | 2000-12-05 | 4,14 | 494 | 4,15 | 4,05 | 4,05 | 00:00:00 | | 2000-12-06 | 4,06 | 339 | 4,15 | 4,06 | 4,15 | 00:00:00 | | 2000-12-07 | 4,03 | 2.970 | 4,10 | 4,01 | 4,06 | 00:00:00 | | 2000-12-08 | 4,03 | 0 | 4,03 | 4,03 | 4,03 | 00:00:00 | | 2000-12-11 | 4,01 | 1.048 | 4,10 | 4,00 | 4,05 | 00:00:00 | | 2000-12-12 | 4,04 | 451 | 4,05 | 4,00 | 4,03 | 00:00:00 | | 2000-12-13 | 4,00 | 869 | 4,05 | 3,93 | 4,05 | 00:00:00 | | 2000-12-14 | 3,83 | 3.608 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2000-12-15 | 3,65 | 4.382 | 3,85 | 3,65 | 3,85 | 00:00:00 | | 2000-12-18 | 3,65 | 5.897 | 3,76 | 3,63 | 3,75 | 00:00:00 | | 2000-12-19 | 3,80 | 1.633 | 3,81 | 3,65 | 3,65 | 00:00:00 | | 2000-12-20 | 3,72 | 2.362 | 3,74 | 3,61 | 3,70 | 00:00:00 | | 2000-12-21 | 3,80 | 2.312 | 3,80 | 3,62 | 3,62 | 00:00:00 | | 2000-12-22 | 3,84 | 383 | 3,90 | 3,78 | 3,80 | 00:00:00 | | 2000-12-27 | 3,84 | 383 | 3,89 | 3,72 | 3,85 | 00:00:00 | | 2000-12-28 | 3,87 | 655 | 3,87 | 3,73 | 3,74 | 00:00:00 | | 2000-12-29 | 3,85 | 687 | 3,85 | 3,76 | 3,80 | 00:00:00 | | 2001-01-01 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2001-01-02 | 3,83 | 75 | 3,88 | 3,80 | 3,85 | 00:00:00 | | 2001-01-03 | 3,70 | 327 | 3,80 | 3,70 | 3,77 | 00:00:00 | | 2001-01-04 | 3,69 | 398 | 3,80 | 3,69 | 3,75 | 00:00:00 | | 2001-01-05 | 3,89 | 650 | 3,90 | 3,74 | 3,76 | 00:00:00 | | 2001-01-08 | 3,88 | 482 | 3,95 | 3,85 | 3,90 | 00:00:00 | | 2001-01-09 | 3,77 | 797 | 3,88 | 3,77 | 3,83 | 00:00:00 | | 2001-01-10 | 3,88 | 2.753 | 3,90 | 3,82 | 3,83 | 00:00:00 | | 2001-01-11 | 3,88 | 461 | 3,92 | 3,85 | 3,92 | 00:00:00 | | 2001-01-12 | 4,00 | 8.619 | 4,08 | 3,90 | 3,92 | 00:00:00 | | 2001-01-15 | 3,95 | 514 | 4,03 | 3,94 | 4,03 | 00:00:00 | | 2001-01-16 | 3,94 | 539 | 3,95 | 3,89 | 3,95 | 00:00:00 | | 2001-01-17 | 4,05 | 3.653 | 4,05 | 3,90 | 3,92 | 00:00:00 | | 2001-01-18 | 4,18 | 2.406 | 4,23 | 4,04 | 4,06 | 00:00:00 | | 2001-01-19 | 4,26 | 1.895 | 4,29 | 4,15 | 4,20 | 00:00:00 | | 2001-01-22 | 4,39 | 4.676 | 4,39 | 4,21 | 4,26 | 00:00:00 | | 2001-01-23 | 4,31 | 1.243 | 4,39 | 4,30 | 4,35 | 00:00:00 | | 2001-01-24 | 4,22 | 3.544 | 4,35 | 4,20 | 4,32 | 00:00:00 | | 2001-01-25 | 4,31 | 740 | 4,35 | 4,20 | 4,21 | 00:00:00 | | 2001-01-26 | 4,35 | 1.351 | 4,35 | 4,27 | 4,30 | 00:00:00 | | 2001-01-29 | 4,35 | 465 | 4,36 | 4,25 | 4,36 | 00:00:00 | | 2001-01-30 | 4,35 | 2.922 | 4,35 | 4,30 | 4,35 | 00:00:00 | | 2001-01-31 | 4,60 | 7.966 | 4,62 | 4,33 | 4,35 | 00:00:00 | | 2001-02-01 | 4,60 | 2.983 | 4,60 | 4,53 | 4,59 | 00:00:00 | | 2001-02-02 | 4,47 | 4.278 | 4,59 | 4,46 | 4,55 | 00:00:00 | | 2001-02-05 | 4,56 | 2.752 | 4,56 | 4,45 | 4,50 | 00:00:00 | | 2001-02-06 | 4,50 | 2.780 | 4,57 | 4,47 | 4,57 | 00:00:00 | | 2001-02-07 | 4,46 | 6.734 | 4,51 | 4,45 | 4,50 | 00:00:00 | | 2001-02-08 | 4,40 | 527 | 4,49 | 4,40 | 4,48 | 00:00:00 | | 2001-02-09 | 4,20 | 927 | 4,37 | 4,20 | 4,37 | 00:00:00 | | 2001-02-12 | 4,15 | 1.116 | 4,27 | 4,15 | 4,21 | 00:00:00 | | 2001-02-13 | 4,20 | 1.288 | 4,24 | 4,15 | 4,15 | 00:00:00 | | 2001-02-14 | 4,18 | 807 | 4,20 | 4,11 | 4,20 | 00:00:00 | | 2001-02-15 | 4,20 | 722 | 4,30 | 4,16 | 4,16 | 00:00:00 | | 2001-02-16 | 4,17 | 1.579 | 4,24 | 4,15 | 4,24 | 00:00:00 | | 2001-02-19 | 4,20 | 360 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2001-02-20 | 4,28 | 1.640 | 4,41 | 4,20 | 4,20 | 00:00:00 | | 2001-02-21 | 4,30 | 820 | 4,37 | 4,26 | 4,26 | 00:00:00 | | 2001-02-22 | 4,32 | 1.798 | 4,36 | 4,28 | 4,34 | 00:00:00 | | 2001-02-23 | 4,30 | 991 | 4,38 | 4,27 | 4,34 | 00:00:00 | | 2001-02-26 | 4,33 | 343 | 4,37 | 4,28 | 4,28 | 00:00:00 | | 2001-02-27 | 4,33 | 0 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2001-02-28 | 4,27 | 125 | 4,32 | 4,27 | 4,31 | 00:00:00 | | 2001-03-01 | 4,25 | 225 | 4,26 | 4,20 | 4,26 | 00:00:00 | | 2001-03-02 | 4,25 | 335 | 4,27 | 4,20 | 4,25 | 00:00:00 | | 2001-03-05 | 4,36 | 680 | 4,36 | 4,25 | 4,26 | 00:00:00 | | 2001-03-06 | 4,38 | 6.216 | 4,49 | 4,35 | 4,40 | 00:00:00 | | 2001-03-07 | 4,36 | 407 | 4,40 | 4,36 | 4,40 | 00:00:00 | | 2001-03-08 | 4,36 | 415 | 4,41 | 4,33 | 4,41 | 00:00:00 | | 2001-03-09 | 4,28 | 157 | 4,35 | 4,28 | 4,35 | 00:00:00 | | 2001-03-12 | 4,24 | 102 | 4,30 | 4,24 | 4,27 | 00:00:00 | | 2001-03-13 | 4,23 | 111 | 4,27 | 4,23 | 4,23 | 00:00:00 | | 2001-03-14 | 4,16 | 565 | 4,23 | 4,10 | 4,23 | 00:00:00 | | 2001-03-15 | 4,08 | 266 | 4,18 | 4,08 | 4,18 | 00:00:00 | | 2001-03-16 | 4,14 | 575 | 4,15 | 4,00 | 4,10 | 00:00:00 | | 2001-03-19 | 4,15 | 262 | 4,17 | 4,10 | 4,15 | 00:00:00 | | 2001-03-20 | 4,30 | 785 | 4,30 | 4,15 | 4,15 | 00:00:00 | | 2001-03-21 | 4,30 | 2.948 | 4,30 | 4,09 | 4,23 | 00:00:00 | | 2001-03-22 | 4,22 | 5.073 | 4,28 | 4,17 | 4,17 | 00:00:00 | | 2001-03-23 | 4,30 | 629 | 4,30 | 4,23 | 4,23 | 00:00:00 | | 2001-03-26 | 4,35 | 531 | 4,37 | 4,29 | 4,30 | 00:00:00 | | 2001-03-27 | 4,33 | 846 | 4,37 | 4,30 | 4,35 | 00:00:00 | | 2001-03-28 | 4,35 | 804 | 4,40 | 4,34 | 4,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
