(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-25 | 00:00:00 | 22,65 | 23,20 | 22,40 | 22,85 | 43.481 | | 2018-06-26 | 00:00:00 | 22,95 | 23,00 | 22,70 | 22,70 | 79.751 | | 2018-06-27 | 00:00:00 | 22,80 | 22,90 | 22,45 | 22,90 | 38.049 | | 2018-06-28 | 00:00:00 | 22,95 | 23,15 | 22,70 | 22,80 | 49.758 | | 2018-06-29 | 00:00:00 | 23,10 | 23,10 | 22,80 | 22,95 | 40.271 | | 2018-07-02 | 00:00:00 | 23,00 | 23,10 | 22,60 | 22,95 | 32.022 | | 2018-07-03 | 00:00:00 | 23,15 | 23,15 | 22,65 | 22,75 | 23.257 | | 2018-07-04 | 00:00:00 | 22,75 | 22,75 | 22,00 | 22,20 | 35.782 | | 2018-07-05 | 00:00:00 | 22,20 | 22,60 | 22,15 | 22,55 | 32.035 | | 2018-07-06 | 00:00:00 | 22,60 | 23,10 | 22,45 | 23,05 | 43.698 | | 2018-07-09 | 00:00:00 | 23,35 | 23,35 | 22,85 | 23,00 | 21.820 | | 2018-07-10 | 00:00:00 | 22,60 | 23,00 | 22,60 | 22,80 | 12.965 | | 2018-07-11 | 00:00:00 | 22,85 | 22,95 | 22,50 | 22,80 | 21.600 | | 2018-07-12 | 00:00:00 | 22,80 | 22,90 | 22,70 | 22,85 | 16.465 | | 2018-07-13 | 00:00:00 | 22,65 | 22,95 | 22,65 | 22,85 | 20.576 | | 2018-07-16 | 00:00:00 | 22,75 | 22,80 | 22,60 | 22,65 | 7.808 | | 2018-07-17 | 00:00:00 | 22,80 | 22,80 | 22,50 | 22,50 | 10.261 | | 2018-07-18 | 00:00:00 | 22,60 | 22,65 | 22,45 | 22,50 | 18.761 | | 2018-07-19 | 00:00:00 | 22,45 | 22,50 | 22,00 | 22,05 | 20.917 | | 2018-07-20 | 00:00:00 | 22,35 | 22,35 | 21,45 | 21,60 | 29.383 | | 2018-07-23 | 00:00:00 | 21,45 | 21,50 | 21,15 | 21,15 | 26.773 | | 2018-07-24 | 00:00:00 | 21,30 | 21,35 | 20,50 | 20,50 | 50.893 | | 2018-07-25 | 00:00:00 | 20,50 | 21,15 | 20,45 | 20,75 | 43.824 | | 2018-07-26 | 00:00:00 | 21,05 | 21,05 | 20,35 | 20,55 | 38.461 | | 2018-07-27 | 00:00:00 | 20,75 | 21,05 | 20,50 | 20,70 | 40.166 | | 2018-07-30 | 00:00:00 | 20,75 | 20,75 | 20,45 | 20,45 | 27.326 | | 2018-07-31 | 00:00:00 | 20,60 | 20,60 | 20,10 | 20,10 | 31.298 | | 2018-08-01 | 00:00:00 | 20,20 | 20,35 | 20,10 | 20,35 | 13.533 | | 2018-08-02 | 00:00:00 | 20,30 | 20,35 | 20,20 | 20,30 | 18.048 | | 2018-08-03 | 00:00:00 | 20,10 | 20,30 | 20,05 | 20,30 | 46.586 | | 2018-08-06 | 00:00:00 | 20,25 | 20,65 | 20,25 | 20,60 | 12.905 | | 2018-08-07 | 00:00:00 | 20,65 | 20,70 | 20,40 | 20,40 | 16.432 | | 2018-08-08 | 00:00:00 | 20,20 | 20,50 | 20,10 | 20,15 | 12.567 | | 2018-08-09 | 00:00:00 | 20,15 | 20,15 | 20,00 | 20,05 | 13.419 | | 2018-08-10 | 00:00:00 | 20,00 | 20,05 | 19,60 | 19,74 | 35.021 | | 2018-08-13 | 00:00:00 | 19,54 | 19,60 | 18,34 | 18,82 | 59.149 | | 2018-08-14 | 00:00:00 | 19,06 | 19,06 | 18,32 | 18,44 | 34.075 | | 2018-08-15 | 00:00:00 | 18,56 | 18,68 | 18,00 | 18,04 | 26.986 | | 2018-08-16 | 00:00:00 | 18,00 | 18,52 | 18,00 | 18,30 | 26.968 | | 2018-08-17 | 00:00:00 | 18,34 | 18,54 | 18,04 | 18,42 | 38.402 | | 2018-08-20 | 00:00:00 | 18,40 | 18,74 | 18,26 | 18,30 | 21.703 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
