|
 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 | | 2002-02-27 | 4,40 | 5.910 | 4,40 | 4,32 | 4,37 | 00:00:00 | | 2002-02-28 | 4,32 | 200 | 4,39 | 4,30 | 4,34 | 00:00:00 | | 2002-03-01 | 4,30 | 129 | 4,37 | 4,30 | 4,37 | 00:00:00 | | 2002-03-04 | 4,37 | 208 | 4,38 | 4,30 | 4,30 | 00:00:00 | | 2002-03-05 | 4,40 | 11.478 | 4,50 | 4,32 | 4,34 | 00:00:00 | | 2002-03-06 | 4,46 | 363 | 4,48 | 4,36 | 4,41 | 00:00:00 | | 2002-03-07 | 4,40 | 392 | 4,46 | 4,38 | 4,46 | 00:00:00 | | 2002-03-08 | 4,40 | 323 | 4,45 | 4,40 | 4,42 | 00:00:00 | | 2002-03-11 | 4,39 | 172 | 4,45 | 4,38 | 4,45 | 00:00:00 | | 2002-03-12 | 4,40 | 157 | 4,40 | 4,37 | 4,37 | 00:00:00 | | 2002-03-13 | 4,54 | 7.345 | 4,58 | 4,40 | 4,43 | 00:00:00 | | 2002-03-14 | 4,64 | 3.129 | 4,64 | 4,51 | 4,54 | 00:00:00 | | 2002-03-15 | 4,69 | 1.420 | 4,73 | 4,56 | 4,56 | 00:00:00 | | 2002-03-18 | 4,71 | 4.692 | 4,75 | 4,70 | 4,74 | 00:00:00 | | 2002-03-19 | 4,70 | 1.881 | 4,75 | 4,69 | 4,71 | 00:00:00 | | 2002-03-20 | 4,69 | 43 | 4,70 | 4,68 | 4,70 | 00:00:00 | | 2002-03-21 | 4,64 | 286 | 4,70 | 4,61 | 4,69 | 00:00:00 | | 2002-03-22 | 4,70 | 8.754 | 4,70 | 4,63 | 4,63 | 00:00:00 | | 2002-03-25 | 4,76 | 9.985 | 4,76 | 4,67 | 4,69 | 00:00:00 | | 2002-03-26 | 4,76 | 60 | 4,77 | 4,71 | 4,72 | 00:00:00 | | 2002-03-27 | 4,75 | 6.723 | 4,80 | 4,75 | 4,77 | 00:00:00 | | 2002-03-28 | 4,75 | 2.242 | 4,78 | 4,75 | 4,75 | 00:00:00 | | 2002-03-29 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2002-04-01 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2002-04-02 | 4,78 | 111 | 4,78 | 4,72 | 4,78 | 00:00:00 | | 2002-04-03 | 4,65 | 185 | 4,73 | 4,62 | 4,72 | 00:00:00 | | 2002-04-04 | 4,69 | 219 | 4,69 | 4,60 | 4,60 | 00:00:00 | | 2002-04-05 | 4,69 | 37 | 4,69 | 4,64 | 4,67 | 00:00:00 | | 2002-04-08 | 4,67 | 139 | 4,68 | 4,64 | 4,68 | 00:00:00 | | 2002-04-09 | 4,64 | 123 | 4,65 | 4,64 | 4,64 | 00:00:00 | | 2002-04-10 | 4,50 | 2.352 | 4,65 | 4,50 | 4,64 | 00:00:00 | | 2002-04-11 | 4,55 | 128 | 4,56 | 4,41 | 4,55 | 00:00:00 | | 2002-04-12 | 4,50 | 293 | 4,61 | 4,47 | 4,55 | 00:00:00 | | 2002-04-15 | 4,50 | 9.180 | 4,56 | 4,50 | 4,50 | 00:00:00 | | 2002-04-16 | 4,50 | 26 | 4,55 | 4,46 | 4,55 | 00:00:00 | | 2002-04-17 | 4,56 | 57 | 4,59 | 4,55 | 4,55 | 00:00:00 | | 2002-04-18 | 4,50 | 841 | 4,57 | 4,50 | 4,57 | 00:00:00 | | 2002-04-19 | 4,54 | 472 | 4,55 | 4,48 | 4,54 | 00:00:00 | | 2002-04-22 | 4,45 | 2.712 | 4,49 | 4,31 | 4,49 | 00:00:00 | | 2002-04-23 | 4,50 | 1.722 | 4,52 | 4,42 | 4,45 | 00:00:00 | | 2002-04-24 | 4,54 | 57 | 4,55 | 4,52 | 4,52 | 00:00:00 | | 2002-04-25 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2002-04-26 | 4,54 | 3 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2002-04-29 | 4,54 | 515 | 4,55 | 4,35 | 4,45 | 00:00:00 | | 2002-04-30 | 4,58 | 73 | 4,59 | 4,32 | 4,46 | 00:00:00 | | 2002-05-01 | 4,58 | 0 | 4,58 | 4,58 | 4,58 | 00:00:00 | | 2002-05-02 | 4,48 | 173 | 4,50 | 4,43 | 4,43 | 00:00:00 | | 2002-05-03 | 4,41 | 104 | 4,54 | 4,41 | 4,54 | 00:00:00 | | 2002-05-06 | 4,33 | 22 | 4,40 | 4,33 | 4,38 | 00:00:00 | | 2002-05-07 | 4,35 | 247 | 4,35 | 4,28 | 4,32 | 00:00:00 | | 2002-05-08 | 4,40 | 102 | 4,42 | 4,27 | 4,27 | 00:00:00 | | 2002-05-09 | 4,50 | 1.659 | 4,50 | 4,37 | 4,37 | 00:00:00 | | 2002-05-10 | 4,48 | 246 | 4,50 | 4,44 | 4,45 | 00:00:00 | | 2002-05-13 | 4,54 | 489 | 4,54 | 4,43 | 4,49 | 00:00:00 | | 2002-05-14 | 4,54 | 428 | 4,54 | 4,50 | 4,50 | 00:00:00 | | 2002-05-15 | 4,55 | 396 | 4,65 | 4,51 | 4,55 | 00:00:00 | | 2002-05-16 | 4,55 | 2.626 | 4,63 | 4,49 | 4,55 | 00:00:00 | | 2002-05-17 | 4,50 | 427 | 4,60 | 4,47 | 4,58 | 00:00:00 | | 2002-05-20 | 4,50 | 20 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2002-05-21 | 4,60 | 382 | 4,62 | 4,50 | 4,54 | 00:00:00 | | 2002-05-22 | 4,66 | 257 | 4,66 | 4,56 | 4,60 | 00:00:00 | | 2002-05-23 | 5,00 | 17.572 | 5,00 | 4,62 | 4,65 | 00:00:00 | | 2002-05-24 | 4,85 | 83.811 | 5,09 | 4,76 | 4,93 | 00:00:00 | | 2002-05-27 | 4,70 | 2.463 | 4,85 | 4,70 | 4,85 | 00:00:00 | | 2002-05-28 | 4,70 | 10 | 4,76 | 4,64 | 4,70 | 00:00:00 | | 2002-05-29 | 4,62 | 462 | 4,65 | 4,60 | 4,64 | 00:00:00 | | 2002-05-30 | 4,62 | 0 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2002-05-31 | 4,59 | 627 | 4,64 | 4,59 | 4,61 | 00:00:00 | | 2002-06-03 | 4,65 | 216 | 4,65 | 4,51 | 4,51 | 00:00:00 | | 2002-06-04 | 4,60 | 143 | 4,66 | 4,58 | 4,59 | 00:00:00 | | 2002-06-05 | 4,69 | 22 | 4,82 | 4,66 | 4,66 | 00:00:00 | | 2002-06-06 | 4,70 | 56 | 4,70 | 4,57 | 4,66 | 00:00:00 | | 2002-06-07 | 4,58 | 51 | 4,61 | 4,58 | 4,61 | 00:00:00 | | 2002-06-10 | 4,58 | 0 | 4,58 | 4,58 | 4,58 | 00:00:00 | | 2002-06-11 | 4,51 | 102 | 4,67 | 4,51 | 4,64 | 00:00:00 | | 2002-06-12 | 4,60 | 53 | 4,60 | 4,51 | 4,51 | 00:00:00 | | 2002-06-13 | 4,69 | 132 | 4,70 | 4,56 | 4,60 | 00:00:00 | | 2002-06-14 | 4,82 | 266 | 4,82 | 4,57 | 4,69 | 00:00:00 | | 2002-06-17 | 4,78 | 386 | 4,84 | 4,78 | 4,80 | 00:00:00 | | 2002-06-18 | 4,76 | 138 | 4,78 | 4,66 | 4,78 | 00:00:00 | | 2002-06-19 | 4,78 | 18 | 4,78 | 4,71 | 4,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
