|
 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 | | 2001-07-18 | 3,96 | 410 | 4,02 | 3,95 | 4,02 | 00:00:00 | | 2001-07-19 | 4,00 | 1.011 | 4,01 | 3,95 | 3,97 | 00:00:00 | | 2001-07-20 | 3,97 | 66 | 4,02 | 3,92 | 3,95 | 00:00:00 | | 2001-07-23 | 3,98 | 1.077 | 4,02 | 3,97 | 4,02 | 00:00:00 | | 2001-07-24 | 4,00 | 579 | 4,01 | 3,96 | 3,96 | 00:00:00 | | 2001-07-25 | 4,03 | 339 | 4,03 | 3,91 | 3,97 | 00:00:00 | | 2001-07-26 | 4,03 | 350 | 4,03 | 3,97 | 4,00 | 00:00:00 | | 2001-07-27 | 4,02 | 100 | 4,02 | 3,98 | 3,99 | 00:00:00 | | 2001-07-30 | 4,03 | 24 | 4,03 | 4,02 | 4,02 | 00:00:00 | | 2001-07-31 | 4,03 | 597 | 4,04 | 3,98 | 4,03 | 00:00:00 | | 2001-08-01 | 4,00 | 2.622 | 4,03 | 3,99 | 4,03 | 00:00:00 | | 2001-08-02 | 3,99 | 150 | 4,00 | 3,93 | 4,00 | 00:00:00 | | 2001-08-03 | 3,96 | 166 | 3,98 | 3,81 | 3,88 | 00:00:00 | | 2001-08-06 | 3,92 | 119 | 3,93 | 3,82 | 3,93 | 00:00:00 | | 2001-08-07 | 3,90 | 26 | 3,90 | 3,87 | 3,89 | 00:00:00 | | 2001-08-08 | 3,92 | 227 | 3,96 | 3,89 | 3,90 | 00:00:00 | | 2001-08-09 | 3,99 | 3.067 | 4,01 | 3,92 | 3,92 | 00:00:00 | | 2001-08-10 | 4,00 | 4.392 | 4,00 | 3,93 | 4,00 | 00:00:00 | | 2001-08-13 | 3,94 | 56 | 3,97 | 3,94 | 3,96 | 00:00:00 | | 2001-08-14 | 3,97 | 1.135 | 3,99 | 3,94 | 3,97 | 00:00:00 | | 2001-08-15 | 3,97 | 0 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2001-08-16 | 3,99 | 878 | 4,01 | 3,85 | 3,97 | 00:00:00 | | 2001-08-17 | 3,85 | 516 | 4,00 | 3,83 | 3,96 | 00:00:00 | | 2001-08-20 | 3,81 | 79 | 3,86 | 3,81 | 3,85 | 00:00:00 | | 2001-08-21 | 3,88 | 117 | 3,88 | 3,81 | 3,81 | 00:00:00 | | 2001-08-22 | 3,82 | 336 | 3,91 | 3,82 | 3,87 | 00:00:00 | | 2001-08-23 | 3,88 | 238 | 3,89 | 3,80 | 3,88 | 00:00:00 | | 2001-08-24 | 3,87 | 169 | 3,90 | 3,81 | 3,88 | 00:00:00 | | 2001-08-27 | 3,99 | 971 | 3,99 | 3,82 | 3,83 | 00:00:00 | | 2001-08-28 | 3,98 | 7.722 | 4,03 | 3,96 | 3,97 | 00:00:00 | | 2001-08-29 | 3,98 | 516 | 4,00 | 3,86 | 3,96 | 00:00:00 | | 2001-08-30 | 4,00 | 945 | 4,03 | 3,96 | 3,98 | 00:00:00 | | 2001-08-31 | 3,96 | 66 | 4,01 | 3,96 | 3,99 | 00:00:00 | | 2001-09-03 | 4,00 | 1.135 | 4,00 | 3,93 | 3,93 | 00:00:00 | | 2001-09-04 | 4,02 | 211 | 4,02 | 3,95 | 3,99 | 00:00:00 | | 2001-09-05 | 4,00 | 119 | 4,03 | 3,97 | 4,03 | 00:00:00 | | 2001-09-06 | 4,00 | 3.202 | 4,02 | 3,97 | 3,98 | 00:00:00 | | 2001-09-07 | 3,83 | 5.727 | 4,01 | 3,83 | 3,96 | 00:00:00 | | 2001-09-10 | 3,95 | 162 | 3,95 | 3,85 | 3,93 | 00:00:00 | | 2001-09-11 | 3,90 | 379 | 3,98 | 3,90 | 3,91 | 00:00:00 | | 2001-09-12 | 3,80 | 2.098 | 3,90 | 3,72 | 3,90 | 00:00:00 | | 2001-09-13 | 3,80 | 965 | 3,80 | 3,70 | 3,73 | 00:00:00 | | 2001-09-14 | 3,70 | 1.201 | 3,80 | 3,61 | 3,77 | 00:00:00 | | 2001-09-17 | 3,52 | 1.363 | 3,67 | 3,52 | 3,61 | 00:00:00 | | 2001-09-18 | 3,61 | 623 | 3,66 | 3,50 | 3,52 | 00:00:00 | | 2001-09-19 | 3,64 | 707 | 3,69 | 3,61 | 3,61 | 00:00:00 | | 2001-09-20 | 3,70 | 238 | 3,70 | 3,53 | 3,65 | 00:00:00 | | 2001-09-21 | 3,60 | 6.537 | 3,73 | 3,56 | 3,62 | 00:00:00 | | 2001-09-24 | 3,70 | 410 | 3,75 | 3,65 | 3,72 | 00:00:00 | | 2001-09-25 | 3,79 | 1.437 | 3,79 | 3,69 | 3,70 | 00:00:00 | | 2001-09-26 | 4,00 | 5.201 | 4,05 | 3,80 | 3,80 | 00:00:00 | | 2001-09-27 | 3,83 | 933 | 3,96 | 3,76 | 3,93 | 00:00:00 | | 2001-09-28 | 4,00 | 5.523 | 4,07 | 3,86 | 3,88 | 00:00:00 | | 2001-10-01 | 3,99 | 743 | 4,01 | 3,90 | 4,00 | 00:00:00 | | 2001-10-02 | 4,01 | 175 | 4,09 | 3,96 | 4,00 | 00:00:00 | | 2001-10-03 | 3,98 | 1.138 | 4,01 | 3,92 | 4,01 | 00:00:00 | | 2001-10-04 | 4,07 | 2.611 | 4,07 | 3,95 | 3,99 | 00:00:00 | | 2001-10-05 | 4,07 | 0 | 4,07 | 4,07 | 4,07 | 00:00:00 | | 2001-10-08 | 3,97 | 41 | 4,07 | 3,96 | 4,04 | 00:00:00 | | 2001-10-09 | 3,97 | 206 | 3,99 | 3,97 | 3,98 | 00:00:00 | | 2001-10-10 | 4,02 | 38 | 4,03 | 3,97 | 4,00 | 00:00:00 | | 2001-10-11 | 4,00 | 1.050 | 4,07 | 3,94 | 4,01 | 00:00:00 | | 2001-10-12 | 4,04 | 105 | 4,07 | 4,00 | 4,00 | 00:00:00 | | 2001-10-15 | 4,00 | 88 | 4,01 | 3,95 | 4,01 | 00:00:00 | | 2001-10-16 | 4,02 | 131 | 4,02 | 3,95 | 3,96 | 00:00:00 | | 2001-10-17 | 4,05 | 59 | 4,07 | 3,98 | 4,02 | 00:00:00 | | 2001-10-18 | 4,03 | 12 | 4,05 | 4,02 | 4,05 | 00:00:00 | | 2001-10-19 | 3,99 | 176 | 4,01 | 3,95 | 4,01 | 00:00:00 | | 2001-10-22 | 4,03 | 1.642 | 4,03 | 3,95 | 4,00 | 00:00:00 | | 2001-10-23 | 4,01 | 32 | 4,04 | 3,97 | 4,03 | 00:00:00 | | 2001-10-24 | 4,01 | 210 | 4,10 | 3,99 | 3,99 | 00:00:00 | | 2001-10-25 | 4,00 | 365 | 4,18 | 4,00 | 4,03 | 00:00:00 | | 2001-10-26 | 4,04 | 168 | 4,06 | 4,00 | 4,06 | 00:00:00 | | 2001-10-29 | 3,96 | 90 | 4,04 | 3,96 | 4,04 | 00:00:00 | | 2001-10-30 | 3,96 | 137 | 3,99 | 3,95 | 3,95 | 00:00:00 | | 2001-10-31 | 4,01 | 486 | 4,06 | 3,97 | 4,02 | 00:00:00 | | 2001-11-01 | 4,01 | 0 | 4,01 | 4,01 | 4,01 | 00:00:00 | | 2001-11-02 | 4,00 | 652 | 4,06 | 3,99 | 4,06 | 00:00:00 | | 2001-11-05 | 4,04 | 237 | 4,04 | 4,00 | 4,00 | 00:00:00 | | 2001-11-06 | 4,04 | 96 | 4,06 | 4,01 | 4,01 | 00:00:00 | | 2001-11-07 | 4,07 | 229 | 4,07 | 4,00 | 4,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
