|
 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 | | 2002-06-19 | 4,78 | 18 | 4,78 | 4,71 | 4,77 | 00:00:00 | | 2002-06-20 | 4,71 | 373 | 4,81 | 4,70 | 4,79 | 00:00:00 | | 2002-06-21 | 4,79 | 324 | 4,79 | 4,62 | 4,71 | 00:00:00 | | 2002-06-24 | 4,67 | 4.076 | 4,75 | 4,63 | 4,75 | 00:00:00 | | 2002-06-25 | 4,70 | 383 | 4,70 | 4,58 | 4,65 | 00:00:00 | | 2002-06-26 | 4,60 | 72 | 4,69 | 4,60 | 4,69 | 00:00:00 | | 2002-06-27 | 4,73 | 12 | 4,73 | 4,65 | 4,72 | 00:00:00 | | 2002-06-28 | 4,69 | 251 | 4,70 | 4,60 | 4,66 | 00:00:00 | | 2002-07-01 | 4,56 | 62 | 4,70 | 4,55 | 4,69 | 00:00:00 | | 2002-07-02 | 4,60 | 598 | 4,65 | 4,52 | 4,63 | 00:00:00 | | 2002-07-03 | 4,55 | 129 | 4,60 | 4,47 | 4,52 | 00:00:00 | | 2002-07-04 | 4,55 | 17 | 4,57 | 4,51 | 4,56 | 00:00:00 | | 2002-07-05 | 4,56 | 5.027 | 4,59 | 4,50 | 4,58 | 00:00:00 | | 2002-07-08 | 4,55 | 138 | 4,60 | 4,40 | 4,51 | 00:00:00 | | 2002-07-09 | 4,48 | 82 | 4,59 | 4,48 | 4,57 | 00:00:00 | | 2002-07-10 | 4,50 | 3 | 4,50 | 4,49 | 4,49 | 00:00:00 | | 2002-07-11 | 4,49 | 57 | 4,55 | 4,49 | 4,54 | 00:00:00 | | 2002-07-12 | 4,49 | 0 | 4,49 | 4,49 | 4,49 | 00:00:00 | | 2002-07-15 | 4,53 | 99 | 4,56 | 4,49 | 4,49 | 00:00:00 | | 2002-07-16 | 4,50 | 75 | 4,50 | 4,46 | 4,50 | 00:00:00 | | 2002-07-17 | 4,53 | 95 | 4,54 | 4,46 | 4,47 | 00:00:00 | | 2002-07-18 | 4,50 | 20 | 4,54 | 4,50 | 4,54 | 00:00:00 | | 2002-07-19 | 4,41 | 205 | 4,54 | 4,38 | 4,54 | 00:00:00 | | 2002-07-22 | 4,40 | 61 | 4,47 | 4,35 | 4,43 | 00:00:00 | | 2002-07-23 | 4,20 | 366 | 4,40 | 4,20 | 4,40 | 00:00:00 | | 2002-07-24 | 4,04 | 353 | 4,37 | 4,02 | 4,37 | 00:00:00 | | 2002-07-25 | 4,01 | 154 | 4,17 | 4,00 | 4,06 | 00:00:00 | | 2002-07-26 | 3,94 | 337 | 4,03 | 3,85 | 3,99 | 00:00:00 | | 2002-07-29 | 4,04 | 5.551 | 4,06 | 3,95 | 3,97 | 00:00:00 | | 2002-07-30 | 4,02 | 155 | 4,07 | 4,01 | 4,05 | 00:00:00 | | 2002-07-31 | 3,98 | 320 | 4,04 | 3,98 | 4,03 | 00:00:00 | | 2002-08-01 | 3,95 | 192 | 4,02 | 3,88 | 3,98 | 00:00:00 | | 2002-08-02 | 3,93 | 424 | 3,96 | 3,89 | 3,92 | 00:00:00 | | 2002-08-05 | 3,95 | 353 | 3,95 | 3,84 | 3,85 | 00:00:00 | | 2002-08-06 | 3,83 | 509 | 3,90 | 3,81 | 3,90 | 00:00:00 | | 2002-08-07 | 3,78 | 173 | 3,83 | 3,78 | 3,83 | 00:00:00 | | 2002-08-08 | 3,90 | 282 | 3,90 | 3,78 | 3,78 | 00:00:00 | | 2002-08-09 | 3,97 | 24 | 3,97 | 3,90 | 3,90 | 00:00:00 | | 2002-08-12 | 3,94 | 56 | 3,95 | 3,91 | 3,95 | 00:00:00 | | 2002-08-13 | 3,94 | 35 | 3,94 | 3,90 | 3,90 | 00:00:00 | | 2002-08-14 | 3,85 | 3 | 3,90 | 3,85 | 3,90 | 00:00:00 | | 2002-08-15 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2002-08-16 | 3,80 | 357 | 3,85 | 3,71 | 3,85 | 00:00:00 | | 2002-08-19 | 3,80 | 415 | 3,80 | 3,76 | 3,80 | 00:00:00 | | 2002-08-20 | 3,75 | 48 | 3,78 | 3,71 | 3,78 | 00:00:00 | | 2002-08-21 | 3,75 | 185 | 3,75 | 3,74 | 3,74 | 00:00:00 | | 2002-08-22 | 3,75 | 102 | 3,75 | 3,74 | 3,75 | 00:00:00 | | 2002-08-23 | 3,78 | 183 | 3,78 | 3,75 | 3,75 | 00:00:00 | | 2002-08-26 | 3,81 | 18 | 3,83 | 3,71 | 3,77 | 00:00:00 | | 2002-08-27 | 3,90 | 1.162 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2002-08-28 | 3,83 | 36 | 3,89 | 3,83 | 3,89 | 00:00:00 | | 2002-08-29 | 3,81 | 1.817 | 3,89 | 3,75 | 3,89 | 00:00:00 | | 2002-08-30 | 3,84 | 1.185 | 3,88 | 3,76 | 3,84 | 00:00:00 | | 2002-09-02 | 3,79 | 28 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2002-09-03 | 3,74 | 25 | 3,76 | 3,73 | 3,76 | 00:00:00 | | 2002-09-04 | 3,72 | 14 | 3,74 | 3,72 | 3,72 | 00:00:00 | | 2002-09-05 | 3,72 | 26 | 3,72 | 3,70 | 3,72 | 00:00:00 | | 2002-09-06 | 3,75 | 122 | 3,76 | 3,74 | 3,74 | 00:00:00 | | 2002-09-09 | 3,72 | 4 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2002-09-10 | 3,72 | 16 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2002-09-11 | 3,70 | 196 | 3,80 | 3,70 | 3,79 | 00:00:00 | | 2002-09-12 | 3,76 | 187 | 3,77 | 3,68 | 3,68 | 00:00:00 | | 2002-09-13 | 3,73 | 164 | 3,73 | 3,67 | 3,70 | 00:00:00 | | 2002-09-16 | 3,64 | 29 | 3,70 | 3,64 | 3,67 | 00:00:00 | | 2002-09-17 | 3,62 | 103 | 3,70 | 3,62 | 3,66 | 00:00:00 | | 2002-09-18 | 3,60 | 15 | 3,63 | 3,58 | 3,63 | 00:00:00 | | 2002-09-19 | 3,60 | 70 | 3,60 | 3,54 | 3,54 | 00:00:00 | | 2002-09-20 | 3,57 | 33 | 3,68 | 3,56 | 3,60 | 00:00:00 | | 2002-09-23 | 3,46 | 811 | 3,55 | 3,46 | 3,55 | 00:00:00 | | 2002-09-24 | 3,32 | 37 | 3,46 | 3,14 | 3,46 | 00:00:00 | | 2002-09-25 | 3,22 | 214 | 3,34 | 3,17 | 3,30 | 00:00:00 | | 2002-09-26 | 3,49 | 470 | 3,49 | 3,32 | 3,32 | 00:00:00 | | 2002-09-27 | 3,40 | 377 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2002-09-30 | 3,37 | 32 | 3,37 | 3,18 | 3,27 | 00:00:00 | | 2002-10-01 | 3,29 | 11 | 3,29 | 3,26 | 3,26 | 00:00:00 | | 2002-10-02 | 3,25 | 62 | 3,44 | 3,24 | 3,38 | 00:00:00 | | 2002-10-03 | 3,33 | 30 | 3,33 | 3,25 | 3,25 | 00:00:00 | | 2002-10-04 | 3,30 | 50 | 3,37 | 3,30 | 3,34 | 00:00:00 | | 2002-10-07 | 3,45 | 1.346 | 3,52 | 3,34 | 3,50 | 00:00:00 | | 2002-10-08 | 3,51 | 67 | 3,64 | 3,45 | 3,45 | 00:00:00 | | 2002-10-09 | 3,56 | 99 | 3,58 | 3,41 | 3,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
