(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 14,080 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,260 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 13,780 | PER | 0,00% | | Máximo | 14,180 | Pagamento Dividendo | | | Mínimo | 13,600 | Data Ex-Dividendo | | | Fecho Anterior | 13,820 | Yield | | | Volume | 73.641 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SEM.LS de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-27 | 00:00:00 | 19,70 | 19,70 | 19,36 | 19,48 | 34.383 | | 2018-02-28 | 00:00:00 | 19,64 | 19,64 | 19,14 | 19,24 | 21.628 | | 2018-03-01 | 00:00:00 | 19,18 | 19,18 | 18,80 | 18,86 | 23.276 | | 2018-03-02 | 00:00:00 | 18,82 | 18,84 | 18,18 | 18,36 | 33.087 | | 2018-03-05 | 00:00:00 | 18,40 | 18,40 | 18,16 | 18,26 | 49.087 | | 2018-03-06 | 00:00:00 | 18,36 | 18,80 | 18,36 | 18,68 | 34.761 | | 2018-03-07 | 00:00:00 | 18,40 | 19,04 | 18,40 | 18,92 | 138.168 | | 2018-03-08 | 00:00:00 | 19,00 | 19,30 | 18,96 | 19,10 | 50.922 | | 2018-03-09 | 00:00:00 | 19,18 | 19,36 | 18,90 | 19,30 | 42.355 | | 2018-03-12 | 00:00:00 | 19,24 | 19,42 | 19,20 | 19,22 | 19.758 | | 2018-03-13 | 00:00:00 | 19,30 | 19,50 | 19,06 | 19,08 | 80.965 | | 2018-03-14 | 00:00:00 | 18,98 | 19,30 | 18,98 | 19,08 | 20.305 | | 2018-03-15 | 00:00:00 | 19,28 | 19,28 | 19,14 | 19,22 | 22.539 | | 2018-03-16 | 00:00:00 | 19,28 | 19,42 | 19,14 | 19,36 | 66.829 | | 2018-03-19 | 00:00:00 | 19,28 | 19,42 | 19,22 | 19,32 | 14.701 | | 2018-03-20 | 00:00:00 | 19,34 | 19,36 | 19,20 | 19,26 | 12.259 | | 2018-03-21 | 00:00:00 | 19,34 | 19,40 | 19,20 | 19,20 | 25.146 | | 2018-03-22 | 00:00:00 | 19,20 | 19,28 | 18,72 | 18,98 | 23.872 | | 2018-03-23 | 00:00:00 | 18,92 | 19,10 | 18,46 | 19,00 | 30.330 | | 2018-03-26 | 00:00:00 | 18,96 | 18,96 | 18,36 | 18,52 | 39.054 | | 2018-03-27 | 00:00:00 | 18,92 | 18,96 | 18,58 | 18,72 | 25.188 | | 2018-03-28 | 00:00:00 | 18,60 | 18,66 | 18,08 | 18,24 | 44.684 | | 2018-03-29 | 00:00:00 | 18,56 | 18,74 | 18,36 | 18,52 | 22.925 | | 2018-04-03 | 00:00:00 | 18,52 | 18,78 | 18,14 | 18,40 | 48.318 | | 2018-04-04 | 00:00:00 | 18,44 | 19,00 | 18,36 | 18,96 | 44.531 | | 2018-04-05 | 00:00:00 | 19,20 | 19,44 | 18,90 | 18,94 | 40.247 | | 2018-04-06 | 00:00:00 | 19,28 | 19,28 | 18,86 | 18,92 | 20.592 | | 2018-04-09 | 00:00:00 | 19,08 | 19,10 | 18,52 | 18,68 | 21.296 | | 2018-04-10 | 00:00:00 | 18,80 | 19,00 | 18,68 | 18,74 | 19.428 | | 2018-04-11 | 00:00:00 | 18,68 | 18,78 | 18,28 | 18,34 | 37.866 | | 2018-04-12 | 00:00:00 | 18,34 | 18,76 | 18,34 | 18,72 | 23.709 | | 2018-04-13 | 00:00:00 | 18,82 | 18,84 | 18,54 | 18,80 | 21.743 | | 2018-04-16 | 00:00:00 | 18,66 | 18,88 | 18,46 | 18,56 | 25.946 | | 2018-04-17 | 00:00:00 | 18,38 | 18,86 | 18,38 | 18,72 | 15.927 | | 2018-04-18 | 00:00:00 | 18,72 | 18,80 | 18,62 | 18,64 | 14.987 | | 2018-04-19 | 00:00:00 | 18,82 | 18,82 | 18,52 | 18,62 | 23.250 | | 2018-04-20 | 00:00:00 | 18,70 | 18,70 | 18,36 | 18,44 | 20.608 | | 2018-04-23 | 00:00:00 | 18,50 | 18,58 | 18,06 | 18,30 | 25.212 | | 2018-04-24 | 00:00:00 | 18,22 | 18,56 | 18,22 | 18,50 | 57.170 | | 2018-04-25 | 00:00:00 | 18,52 | 18,54 | 18,28 | 18,40 | 19.619 | | 2018-04-26 | 00:00:00 | 18,40 | 18,48 | 18,16 | 18,20 | 14.995 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
