|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-07 | 4,07 | 229 | 4,07 | 4,00 | 4,00 | 00:00:00 | | 2001-11-08 | 4,08 | 415 | 4,08 | 4,02 | 4,05 | 00:00:00 | | 2001-11-09 | 4,09 | 68 | 4,09 | 4,03 | 4,08 | 00:00:00 | | 2001-11-12 | 4,08 | 229 | 4,15 | 4,03 | 4,06 | 00:00:00 | | 2001-11-13 | 4,15 | 279 | 4,15 | 4,07 | 4,13 | 00:00:00 | | 2001-11-14 | 4,10 | 415 | 4,15 | 4,09 | 4,15 | 00:00:00 | | 2001-11-15 | 4,09 | 86 | 4,15 | 4,08 | 4,14 | 00:00:00 | | 2001-11-16 | 4,15 | 87 | 4,15 | 4,09 | 4,14 | 00:00:00 | | 2001-11-19 | 4,15 | 266 | 4,18 | 4,09 | 4,14 | 00:00:00 | | 2001-11-20 | 4,24 | 4.780 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2001-11-21 | 4,21 | 155 | 4,26 | 4,20 | 4,25 | 00:00:00 | | 2001-11-22 | 4,20 | 23.033 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2001-11-23 | 4,34 | 595 | 4,47 | 4,20 | 4,24 | 00:00:00 | | 2001-11-26 | 4,57 | 2.055 | 4,63 | 4,31 | 4,31 | 00:00:00 | | 2001-11-27 | 4,47 | 106.714 | 5,08 | 4,25 | 4,60 | 00:00:00 | | 2001-11-28 | 4,45 | 1.583 | 4,56 | 4,33 | 4,41 | 00:00:00 | | 2001-11-29 | 4,37 | 291 | 4,52 | 4,35 | 4,52 | 00:00:00 | | 2001-11-30 | 4,50 | 342 | 4,50 | 4,33 | 4,33 | 00:00:00 | | 2001-12-03 | 4,58 | 241 | 4,60 | 4,50 | 4,50 | 00:00:00 | | 2001-12-04 | 4,64 | 281 | 4,70 | 4,60 | 4,60 | 00:00:00 | | 2001-12-05 | 4,60 | 172 | 4,69 | 4,55 | 4,67 | 00:00:00 | | 2001-12-06 | 4,50 | 135 | 4,64 | 4,50 | 4,64 | 00:00:00 | | 2001-12-07 | 4,51 | 87 | 4,54 | 4,51 | 4,54 | 00:00:00 | | 2001-12-10 | 4,46 | 227 | 4,54 | 4,46 | 4,52 | 00:00:00 | | 2001-12-11 | 4,44 | 602 | 4,50 | 4,44 | 4,44 | 00:00:00 | | 2001-12-12 | 4,44 | 124 | 4,48 | 4,42 | 4,46 | 00:00:00 | | 2001-12-13 | 4,43 | 53 | 4,49 | 4,41 | 4,41 | 00:00:00 | | 2001-12-14 | 4,41 | 38 | 4,42 | 4,41 | 4,41 | 00:00:00 | | 2001-12-17 | 4,39 | 33 | 4,44 | 4,37 | 4,41 | 00:00:00 | | 2001-12-18 | 4,40 | 488 | 4,45 | 4,38 | 4,44 | 00:00:00 | | 2001-12-19 | 4,44 | 138 | 4,45 | 4,36 | 4,41 | 00:00:00 | | 2001-12-20 | 4,35 | 245 | 4,43 | 4,35 | 4,43 | 00:00:00 | | 2001-12-21 | 4,32 | 297 | 4,42 | 4,30 | 4,35 | 00:00:00 | | 2001-12-24 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2001-12-25 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2001-12-26 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2001-12-27 | 4,27 | 491 | 4,32 | 4,25 | 4,28 | 00:00:00 | | 2001-12-28 | 4,74 | 3.339 | 4,74 | 4,27 | 4,27 | 00:00:00 | | 2001-12-31 | 4,74 | 0 | 4,74 | 4,74 | 4,74 | 00:00:00 | | 2002-01-01 | 4,74 | 0 | 4,74 | 4,74 | 4,74 | 00:00:00 | | 2002-01-02 | 4,50 | 181 | 4,55 | 4,32 | 4,32 | 00:00:00 | | 2002-01-03 | 4,50 | 303 | 4,60 | 4,42 | 4,55 | 00:00:00 | | 2002-01-04 | 4,50 | 395 | 4,56 | 4,47 | 4,53 | 00:00:00 | | 2002-01-07 | 4,51 | 65 | 4,55 | 4,47 | 4,48 | 00:00:00 | | 2002-01-08 | 4,51 | 266 | 4,54 | 4,47 | 4,47 | 00:00:00 | | 2002-01-09 | 4,45 | 34 | 4,54 | 4,45 | 4,48 | 00:00:00 | | 2002-01-10 | 4,42 | 25 | 4,48 | 4,42 | 4,45 | 00:00:00 | | 2002-01-11 | 4,37 | 205 | 4,42 | 4,35 | 4,42 | 00:00:00 | | 2002-01-14 | 4,37 | 263 | 4,38 | 4,29 | 4,33 | 00:00:00 | | 2002-01-15 | 4,44 | 196 | 4,44 | 4,31 | 4,33 | 00:00:00 | | 2002-01-16 | 4,40 | 252 | 4,44 | 4,36 | 4,44 | 00:00:00 | | 2002-01-17 | 4,43 | 22 | 4,44 | 4,39 | 4,43 | 00:00:00 | | 2002-01-18 | 4,40 | 142 | 4,41 | 4,37 | 4,40 | 00:00:00 | | 2002-01-21 | 4,38 | 75 | 4,42 | 4,38 | 4,40 | 00:00:00 | | 2002-01-22 | 4,39 | 92 | 4,45 | 4,38 | 4,41 | 00:00:00 | | 2002-01-23 | 4,40 | 88 | 4,44 | 4,39 | 4,39 | 00:00:00 | | 2002-01-24 | 4,38 | 75 | 4,45 | 4,37 | 4,37 | 00:00:00 | | 2002-01-25 | 4,39 | 76 | 4,40 | 4,38 | 4,38 | 00:00:00 | | 2002-01-28 | 4,40 | 105 | 4,42 | 4,40 | 4,40 | 00:00:00 | | 2002-01-29 | 4,40 | 416 | 4,42 | 4,40 | 4,40 | 00:00:00 | | 2002-01-30 | 4,49 | 141 | 4,49 | 4,37 | 4,37 | 00:00:00 | | 2002-01-31 | 4,50 | 456 | 4,54 | 4,45 | 4,54 | 00:00:00 | | 2002-02-01 | 4,45 | 909 | 4,55 | 4,45 | 4,50 | 00:00:00 | | 2002-02-04 | 4,41 | 1.131 | 4,45 | 4,41 | 4,45 | 00:00:00 | | 2002-02-05 | 4,43 | 30 | 4,44 | 4,37 | 4,37 | 00:00:00 | | 2002-02-06 | 4,37 | 92 | 4,44 | 4,37 | 4,44 | 00:00:00 | | 2002-02-07 | 4,32 | 842 | 4,37 | 4,26 | 4,37 | 00:00:00 | | 2002-02-08 | 4,29 | 191 | 4,40 | 4,26 | 4,27 | 00:00:00 | | 2002-02-11 | 4,28 | 45 | 4,30 | 4,28 | 4,29 | 00:00:00 | | 2002-02-12 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2002-02-13 | 4,30 | 55 | 4,32 | 4,29 | 4,29 | 00:00:00 | | 2002-02-14 | 4,28 | 34 | 4,32 | 4,27 | 4,32 | 00:00:00 | | 2002-02-15 | 4,34 | 4.228 | 4,34 | 4,25 | 4,33 | 00:00:00 | | 2002-02-18 | 4,28 | 2.298 | 4,39 | 4,28 | 4,34 | 00:00:00 | | 2002-02-19 | 4,35 | 59 | 4,38 | 4,30 | 4,37 | 00:00:00 | | 2002-02-20 | 4,39 | 209 | 4,39 | 4,27 | 4,30 | 00:00:00 | | 2002-02-21 | 4,39 | 69 | 4,39 | 4,31 | 4,33 | 00:00:00 | | 2002-02-22 | 4,38 | 273 | 4,40 | 4,36 | 4,36 | 00:00:00 | | 2002-02-25 | 4,39 | 227 | 4,39 | 4,30 | 4,38 | 00:00:00 | | 2002-02-26 | 4,40 | 76 | 4,40 | 4,31 | 4,33 | 00:00:00 | | 2002-02-27 | 4,40 | 5.910 | 4,40 | 4,32 | 4,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
