|
 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 | | 2001-03-28 | 4,35 | 804 | 4,40 | 4,34 | 4,34 | 00:00:00 | | 2001-03-29 | 4,39 | 119 | 4,40 | 4,32 | 4,32 | 00:00:00 | | 2001-03-30 | 4,38 | 291 | 4,40 | 4,33 | 4,40 | 00:00:00 | | 2001-04-02 | 4,45 | 1.737 | 4,46 | 4,32 | 4,38 | 00:00:00 | | 2001-04-03 | 4,34 | 1.133 | 4,44 | 4,33 | 4,41 | 00:00:00 | | 2001-04-04 | 4,25 | 562 | 4,35 | 4,25 | 4,35 | 00:00:00 | | 2001-04-05 | 4,35 | 1.257 | 4,37 | 4,32 | 4,35 | 00:00:00 | | 2001-04-06 | 4,33 | 38 | 4,35 | 4,33 | 4,33 | 00:00:00 | | 2001-04-09 | 4,36 | 1.105 | 4,36 | 4,27 | 4,30 | 00:00:00 | | 2001-04-10 | 4,35 | 1.207 | 4,40 | 4,34 | 4,37 | 00:00:00 | | 2001-04-11 | 4,31 | 3.806 | 4,39 | 4,31 | 4,39 | 00:00:00 | | 2001-04-12 | 4,30 | 2.273 | 4,37 | 4,25 | 4,31 | 00:00:00 | | 2001-04-13 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2001-04-16 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2001-04-17 | 4,24 | 190 | 4,33 | 4,20 | 4,25 | 00:00:00 | | 2001-04-18 | 4,30 | 19 | 4,30 | 4,25 | 4,25 | 00:00:00 | | 2001-04-19 | 4,25 | 11 | 4,26 | 4,25 | 4,25 | 00:00:00 | | 2001-04-20 | 4,30 | 2.671 | 4,35 | 4,29 | 4,29 | 00:00:00 | | 2001-04-23 | 4,20 | 164 | 4,25 | 4,17 | 4,21 | 00:00:00 | | 2001-04-24 | 4,20 | 39 | 4,23 | 4,20 | 4,21 | 00:00:00 | | 2001-04-25 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2001-04-26 | 4,19 | 574 | 4,20 | 4,13 | 4,18 | 00:00:00 | | 2001-04-27 | 4,19 | 6.957 | 4,19 | 4,09 | 4,17 | 00:00:00 | | 2001-04-30 | 4,25 | 178 | 4,26 | 4,20 | 4,26 | 00:00:00 | | 2001-05-01 | 4,25 | 0 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2001-05-02 | 4,38 | 1.863 | 4,40 | 4,19 | 4,19 | 00:00:00 | | 2001-05-03 | 4,49 | 3.766 | 4,49 | 4,35 | 4,40 | 00:00:00 | | 2001-05-04 | 4,60 | 4.286 | 4,61 | 4,41 | 4,41 | 00:00:00 | | 2001-05-07 | 4,60 | 1.624 | 4,65 | 4,55 | 4,60 | 00:00:00 | | 2001-05-08 | 4,50 | 1.937 | 4,62 | 4,50 | 4,60 | 00:00:00 | | 2001-05-09 | 4,54 | 755 | 4,63 | 4,45 | 4,45 | 00:00:00 | | 2001-05-10 | 4,53 | 3.039 | 4,59 | 4,50 | 4,52 | 00:00:00 | | 2001-05-11 | 4,53 | 13 | 4,53 | 4,53 | 4,53 | 00:00:00 | | 2001-05-14 | 4,57 | 340 | 4,60 | 4,54 | 4,54 | 00:00:00 | | 2001-05-15 | 4,64 | 3.473 | 4,65 | 4,52 | 4,58 | 00:00:00 | | 2001-05-16 | 4,55 | 965 | 4,65 | 4,53 | 4,60 | 00:00:00 | | 2001-05-17 | 4,55 | 3.026 | 4,63 | 4,49 | 4,63 | 00:00:00 | | 2001-05-18 | 4,50 | 649 | 4,54 | 4,47 | 4,54 | 00:00:00 | | 2001-05-21 | 4,50 | 1.222 | 4,55 | 4,46 | 4,46 | 00:00:00 | | 2001-05-22 | 4,49 | 868 | 4,50 | 4,47 | 4,50 | 00:00:00 | | 2001-05-23 | 4,44 | 565 | 4,52 | 4,44 | 4,52 | 00:00:00 | | 2001-05-24 | 4,44 | 464 | 4,45 | 4,36 | 4,41 | 00:00:00 | | 2001-05-25 | 4,45 | 409 | 4,45 | 4,37 | 4,44 | 00:00:00 | | 2001-05-28 | 4,36 | 208 | 4,44 | 4,36 | 4,44 | 00:00:00 | | 2001-05-29 | 4,34 | 226 | 4,43 | 4,34 | 4,35 | 00:00:00 | | 2001-05-30 | 4,32 | 50 | 4,38 | 4,32 | 4,33 | 00:00:00 | | 2001-05-31 | 4,39 | 249 | 4,39 | 4,31 | 4,31 | 00:00:00 | | 2001-06-01 | 4,34 | 118 | 4,35 | 4,26 | 4,34 | 00:00:00 | | 2001-06-04 | 4,31 | 289 | 4,38 | 4,23 | 4,38 | 00:00:00 | | 2001-06-05 | 4,29 | 162 | 4,39 | 4,26 | 4,32 | 00:00:00 | | 2001-06-06 | 4,25 | 557 | 4,30 | 4,25 | 4,29 | 00:00:00 | | 2001-06-07 | 4,20 | 139 | 4,26 | 4,20 | 4,25 | 00:00:00 | | 2001-06-08 | 4,25 | 6.883 | 4,31 | 4,25 | 4,25 | 00:00:00 | | 2001-06-11 | 4,20 | 1.608 | 4,28 | 4,04 | 4,25 | 00:00:00 | | 2001-06-12 | 4,03 | 2.231 | 4,14 | 3,96 | 4,13 | 00:00:00 | | 2001-06-13 | 3,98 | 261 | 4,09 | 3,98 | 4,00 | 00:00:00 | | 2001-06-14 | 3,52 | 0 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2001-06-15 | 3,91 | 694 | 3,95 | 3,81 | 3,95 | 00:00:00 | | 2001-06-18 | 3,75 | 792 | 3,93 | 3,75 | 3,91 | 00:00:00 | | 2001-06-19 | 3,70 | 3.333 | 3,70 | 3,55 | 3,65 | 00:00:00 | | 2001-06-20 | 3,65 | 1.141 | 3,67 | 3,56 | 3,56 | 00:00:00 | | 2001-06-21 | 3,72 | 2.178 | 3,88 | 3,70 | 3,78 | 00:00:00 | | 2001-06-22 | 3,80 | 2.408 | 3,86 | 3,70 | 3,78 | 00:00:00 | | 2001-06-25 | 3,85 | 1.685 | 3,86 | 3,80 | 3,80 | 00:00:00 | | 2001-06-26 | 3,93 | 1.059 | 3,97 | 3,83 | 3,83 | 00:00:00 | | 2001-06-27 | 3,89 | 1.219 | 3,97 | 3,88 | 3,97 | 00:00:00 | | 2001-06-28 | 3,92 | 1.090 | 3,95 | 3,88 | 3,89 | 00:00:00 | | 2001-06-29 | 3,92 | 3.171 | 4,00 | 3,92 | 3,94 | 00:00:00 | | 2001-07-02 | 3,90 | 351 | 3,97 | 3,90 | 3,92 | 00:00:00 | | 2001-07-03 | 4,00 | 1.477 | 4,03 | 3,91 | 3,92 | 00:00:00 | | 2001-07-04 | 4,00 | 505 | 4,07 | 3,99 | 3,99 | 00:00:00 | | 2001-07-05 | 4,00 | 192 | 4,03 | 4,00 | 4,00 | 00:00:00 | | 2001-07-06 | 3,96 | 573 | 4,01 | 3,96 | 4,00 | 00:00:00 | | 2001-07-09 | 4,00 | 480 | 4,05 | 3,82 | 3,82 | 00:00:00 | | 2001-07-10 | 4,00 | 884 | 4,05 | 3,98 | 4,05 | 00:00:00 | | 2001-07-11 | 4,00 | 1.227 | 4,05 | 3,98 | 4,00 | 00:00:00 | | 2001-07-12 | 4,00 | 580 | 4,05 | 4,00 | 4,05 | 00:00:00 | | 2001-07-13 | 4,03 | 467 | 4,03 | 3,98 | 4,00 | 00:00:00 | | 2001-07-16 | 3,99 | 400 | 4,01 | 3,99 | 4,00 | 00:00:00 | | 2001-07-17 | 3,97 | 264 | 4,01 | 3,97 | 3,99 | 00:00:00 | | 2001-07-18 | 3,96 | 410 | 4,02 | 3,95 | 4,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
