|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-20 | 18,30 | 21.703 | 18,74 | 18,26 | 18,40 | 00:00:00 | | 2018-08-21 | 18,52 | 46.137 | 18,68 | 18,24 | 18,50 | 00:00:00 | | 2018-08-22 | 18,14 | 24.789 | 18,52 | 18,14 | 18,34 | 00:00:00 | | 2018-08-23 | 17,94 | 15.118 | 18,28 | 17,86 | 18,24 | 00:00:00 | | 2018-08-24 | 17,92 | 9.876 | 18,20 | 17,84 | 18,20 | 00:00:00 | | 2018-08-27 | 18,32 | 19.056 | 18,36 | 17,98 | 17,98 | 00:00:00 | | 2018-08-28 | 18,46 | 27.742 | 18,62 | 18,22 | 18,26 | 00:00:00 | | 2018-08-29 | 18,44 | 31.523 | 18,66 | 18,36 | 18,66 | 00:00:00 | | 2018-08-30 | 18,22 | 20.717 | 18,58 | 18,20 | 18,58 | 00:00:00 | | 2018-08-31 | 18,00 | 16.254 | 18,32 | 17,92 | 18,32 | 00:00:00 | | 2018-09-03 | 17,40 | 49.713 | 18,14 | 16,88 | 17,76 | 00:00:00 | | 2018-09-04 | 17,50 | 38.893 | 17,58 | 17,14 | 17,14 | 00:00:00 | | 2018-09-05 | 17,70 | 43.481 | 17,76 | 17,24 | 17,24 | 00:00:00 | | 2018-09-06 | 17,58 | 30.998 | 17,84 | 17,54 | 17,80 | 00:00:00 | | 2018-09-07 | 17,34 | 46.246 | 17,90 | 17,08 | 17,90 | 00:00:00 | | 2018-09-10 | 17,50 | 39.647 | 17,64 | 17,20 | 17,34 | 00:00:00 | | 2018-09-11 | 17,62 | 37.665 | 17,68 | 17,40 | 17,58 | 00:00:00 | | 2018-09-12 | 17,92 | 30.504 | 18,00 | 17,56 | 17,56 | 00:00:00 | | 2018-09-13 | 18,18 | 5.212 | 18,22 | 17,84 | 17,84 | 00:00:00 | | 2018-09-14 | 17,52 | 75.765 | 17,92 | 17,36 | 17,92 | 00:00:00 | | 2018-09-17 | 17,64 | 15.794 | 17,70 | 17,52 | 17,64 | 00:00:00 | | 2018-09-18 | 17,58 | 35.838 | 17,74 | 17,58 | 17,60 | 00:00:00 | | 2018-09-19 | 17,72 | 23.487 | 17,80 | 17,52 | 17,52 | 00:00:00 | | 2018-09-20 | 17,48 | 52.666 | 18,02 | 17,48 | 17,72 | 00:00:00 | | 2018-09-21 | 17,10 | 87.145 | 17,64 | 17,10 | 17,46 | 00:00:00 | | 2018-09-24 | 17,32 | 44.757 | 17,52 | 17,04 | 17,40 | 00:00:00 | | 2018-09-25 | 17,24 | 32.634 | 17,42 | 17,10 | 17,38 | 00:00:00 | | 2018-09-26 | 17,10 | 21.130 | 17,18 | 17,04 | 17,16 | 00:00:00 | | 2018-09-27 | 17,28 | 35.231 | 17,34 | 17,04 | 17,10 | 00:00:00 | | 2018-09-28 | 17,12 | 42.202 | 17,36 | 16,94 | 17,36 | 00:00:00 | | 2018-10-01 | 17,26 | 48.355 | 17,50 | 17,16 | 17,28 | 00:00:00 | | 2018-10-02 | 17,54 | 94.843 | 17,66 | 17,06 | 17,32 | 00:00:00 | | 2018-10-03 | 17,62 | 30.291 | 17,74 | 17,50 | 17,60 | 00:00:00 | | 2018-10-04 | 17,44 | 30.309 | 17,80 | 17,32 | 17,32 | 00:00:00 | | 2018-10-05 | 17,14 | 40.127 | 17,46 | 17,06 | 17,46 | 00:00:00 | | 2018-10-08 | 16,82 | 60.955 | 17,40 | 16,44 | 17,40 | 00:00:00 | | 2018-10-09 | 16,84 | 61.994 | 17,08 | 16,52 | 17,08 | 00:00:00 | | 2018-10-10 | 16,06 | 54.301 | 16,92 | 16,06 | 16,92 | 00:00:00 | | 2018-10-11 | 17,04 | 76.168 | 17,36 | 15,66 | 15,92 | 00:00:00 | | 2018-10-12 | 16,84 | 39.120 | 17,28 | 16,82 | 16,94 | 00:00:00 | | 2018-10-15 | 16,82 | 31.282 | 16,98 | 16,66 | 16,76 | 00:00:00 | | 2018-10-16 | 17,08 | 42.678 | 17,16 | 16,60 | 16,80 | 00:00:00 | | 2018-10-17 | 16,64 | 32.243 | 17,26 | 16,52 | 16,72 | 00:00:00 | | 2018-10-18 | 16,52 | 32.191 | 16,80 | 16,52 | 16,70 | 00:00:00 | | 2018-10-19 | 16,50 | 54.353 | 16,70 | 16,42 | 16,52 | 00:00:00 | | 2018-10-22 | 16,40 | 55.277 | 16,66 | 16,40 | 16,48 | 00:00:00 | | 2018-10-23 | 15,90 | 62.548 | 16,42 | 15,90 | 16,40 | 00:00:00 | | 2018-10-24 | 15,72 | 22.828 | 16,48 | 15,70 | 16,48 | 00:00:00 | | 2018-10-25 | 16,34 | 36.708 | 16,48 | 15,66 | 16,04 | 00:00:00 | | 2018-10-26 | 16,28 | 115.427 | 16,44 | 16,00 | 16,34 | 00:00:00 | | 2018-10-29 | 16,46 | 34.462 | 16,74 | 16,06 | 16,58 | 00:00:00 | | 2018-10-30 | 16,78 | 45.319 | 16,86 | 16,36 | 16,36 | 00:00:00 | | 2018-10-31 | 16,88 | 36.726 | 17,16 | 16,72 | 16,74 | 00:00:00 | | 2018-11-01 | 16,50 | 29.810 | 17,32 | 16,50 | 16,94 | 00:00:00 | | 2018-11-02 | 15,96 | 65.400 | 16,70 | 15,84 | 16,34 | 00:00:00 | | 2018-11-05 | 15,96 | 37.665 | 16,18 | 15,70 | 15,90 | 00:00:00 | | 2018-11-06 | 15,78 | 39.459 | 15,94 | 15,68 | 15,72 | 00:00:00 | | 2018-11-07 | 16,04 | 10.096 | 16,06 | 15,70 | 15,70 | 00:00:00 | | 2018-11-08 | 15,80 | 44.647 | 16,14 | 15,68 | 15,82 | 00:00:00 | | 2018-11-09 | 15,64 | 45.213 | 15,86 | 15,50 | 15,50 | 00:00:00 | | 2018-11-12 | 15,34 | 24.017 | 15,74 | 15,32 | 15,70 | 00:00:00 | | 2018-11-13 | 15,14 | 31.780 | 15,42 | 15,00 | 15,30 | 00:00:00 | | 2018-11-14 | 15,14 | 10.946 | 15,40 | 15,00 | 15,00 | 00:00:00 | | 2018-11-16 | 14,98 | 71.102 | 15,52 | 14,70 | 14,78 | 00:00:00 | | 2018-11-19 | 14,76 | 24.056 | 15,12 | 14,62 | 14,88 | 00:00:00 | | 2018-11-20 | 14,50 | 53.136 | 14,64 | 14,42 | 14,64 | 00:00:00 | | 2018-11-21 | 14,34 | 33.589 | 14,66 | 14,26 | 14,60 | 00:00:00 | | 2018-11-22 | 14,16 | 18.378 | 14,26 | 14,04 | 14,24 | 00:00:00 | | 2018-11-23 | 14,10 | 18.689 | 14,28 | 14,04 | 14,12 | 00:00:00 | | 2018-11-26 | 14,22 | 30.123 | 14,64 | 14,18 | 14,18 | 00:00:00 | | 2018-11-27 | 14,12 | 9.917 | 14,54 | 14,12 | 14,30 | 00:00:00 | | 2018-11-28 | 14,20 | 114.624 | 14,34 | 13,48 | 13,80 | 00:00:00 | | 2018-11-29 | 14,12 | 75.167 | 14,60 | 14,02 | 14,38 | 00:00:00 | | 2018-11-30 | 13,96 | 74.650 | 14,34 | 13,88 | 14,22 | 00:00:00 | | 2018-12-03 | 14,30 | 85.299 | 14,52 | 14,10 | 14,10 | 00:00:00 | | 2018-12-04 | 13,82 | 87.885 | 14,28 | 13,76 | 14,20 | 00:00:00 | | 2018-12-05 | 14,08 | 73.641 | 14,18 | 13,60 | 13,78 | 00:00:00 | | | << < 61 > >> |
|
