(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-02 | 00:00:00 | 4,32 | 4,55 | 4,32 | 4,50 | 181 | | 2002-01-03 | 00:00:00 | 4,55 | 4,60 | 4,42 | 4,50 | 303 | | 2002-01-04 | 00:00:00 | 4,53 | 4,56 | 4,47 | 4,50 | 395 | | 2002-01-07 | 00:00:00 | 4,48 | 4,55 | 4,47 | 4,51 | 65 | | 2002-01-08 | 00:00:00 | 4,47 | 4,54 | 4,47 | 4,51 | 266 | | 2002-01-09 | 00:00:00 | 4,48 | 4,54 | 4,45 | 4,45 | 34 | | 2002-01-10 | 00:00:00 | 4,45 | 4,48 | 4,42 | 4,42 | 25 | | 2002-01-11 | 00:00:00 | 4,42 | 4,42 | 4,35 | 4,37 | 205 | | 2002-01-14 | 00:00:00 | 4,33 | 4,38 | 4,29 | 4,37 | 263 | | 2002-01-15 | 00:00:00 | 4,33 | 4,44 | 4,31 | 4,44 | 196 | | 2002-01-16 | 00:00:00 | 4,44 | 4,44 | 4,36 | 4,40 | 252 | | 2002-01-17 | 00:00:00 | 4,43 | 4,44 | 4,39 | 4,43 | 22 | | 2002-01-18 | 00:00:00 | 4,40 | 4,41 | 4,37 | 4,40 | 142 | | 2002-01-21 | 00:00:00 | 4,40 | 4,42 | 4,38 | 4,38 | 75 | | 2002-01-22 | 00:00:00 | 4,41 | 4,45 | 4,38 | 4,39 | 92 | | 2002-01-23 | 00:00:00 | 4,39 | 4,44 | 4,39 | 4,40 | 88 | | 2002-01-24 | 00:00:00 | 4,37 | 4,45 | 4,37 | 4,38 | 75 | | 2002-01-25 | 00:00:00 | 4,38 | 4,40 | 4,38 | 4,39 | 76 | | 2002-01-28 | 00:00:00 | 4,40 | 4,42 | 4,40 | 4,40 | 105 | | 2002-01-29 | 00:00:00 | 4,40 | 4,42 | 4,40 | 4,40 | 416 | | 2002-01-30 | 00:00:00 | 4,37 | 4,49 | 4,37 | 4,49 | 141 | | 2002-01-31 | 00:00:00 | 4,54 | 4,54 | 4,45 | 4,50 | 456 | | 2002-02-01 | 00:00:00 | 4,50 | 4,55 | 4,45 | 4,45 | 909 | | 2002-02-04 | 00:00:00 | 4,45 | 4,45 | 4,41 | 4,41 | 1.131 | | 2002-02-05 | 00:00:00 | 4,37 | 4,44 | 4,37 | 4,43 | 30 | | 2002-02-06 | 00:00:00 | 4,44 | 4,44 | 4,37 | 4,37 | 92 | | 2002-02-07 | 00:00:00 | 4,37 | 4,37 | 4,26 | 4,32 | 842 | | 2002-02-08 | 00:00:00 | 4,27 | 4,40 | 4,26 | 4,29 | 191 | | 2002-02-11 | 00:00:00 | 4,29 | 4,30 | 4,28 | 4,28 | 45 | | 2002-02-12 | 00:00:00 | 4,28 | 4,28 | 4,28 | 4,28 | 0 | | 2002-02-13 | 00:00:00 | 4,29 | 4,32 | 4,29 | 4,30 | 55 | | 2002-02-14 | 00:00:00 | 4,32 | 4,32 | 4,27 | 4,28 | 34 | | 2002-02-15 | 00:00:00 | 4,33 | 4,34 | 4,25 | 4,34 | 4.228 | | 2002-02-18 | 00:00:00 | 4,34 | 4,39 | 4,28 | 4,28 | 2.298 | | 2002-02-19 | 00:00:00 | 4,37 | 4,38 | 4,30 | 4,35 | 59 | | 2002-02-20 | 00:00:00 | 4,30 | 4,39 | 4,27 | 4,39 | 209 | | 2002-02-21 | 00:00:00 | 4,33 | 4,39 | 4,31 | 4,39 | 69 | | 2002-02-22 | 00:00:00 | 4,36 | 4,40 | 4,36 | 4,38 | 273 | | 2002-02-25 | 00:00:00 | 4,38 | 4,39 | 4,30 | 4,39 | 227 | | 2002-02-26 | 00:00:00 | 4,33 | 4,40 | 4,31 | 4,40 | 76 | | 2002-02-27 | 00:00:00 | 4,37 | 4,40 | 4,32 | 4,40 | 5.910 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
