(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 17,120 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-09-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.16 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 17,360 | PER | 0,00% | | Máximo | 17,360 | Pagamento Dividendo | | | Mínimo | 16,940 | Data Ex-Dividendo | | | Fecho Anterior | 17,280 | Yield | | | Volume | 42.202 | 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 2018-10-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-19 | 00:00:00 | 4,77 | 4,78 | 4,71 | 4,78 | 18 | | 2002-06-20 | 00:00:00 | 4,79 | 4,81 | 4,70 | 4,71 | 373 | | 2002-06-21 | 00:00:00 | 4,71 | 4,79 | 4,62 | 4,79 | 324 | | 2002-06-24 | 00:00:00 | 4,75 | 4,75 | 4,63 | 4,67 | 4.076 | | 2002-06-25 | 00:00:00 | 4,65 | 4,70 | 4,58 | 4,70 | 383 | | 2002-06-26 | 00:00:00 | 4,69 | 4,69 | 4,60 | 4,60 | 72 | | 2002-06-27 | 00:00:00 | 4,72 | 4,73 | 4,65 | 4,73 | 12 | | 2002-06-28 | 00:00:00 | 4,66 | 4,70 | 4,60 | 4,69 | 251 | | 2002-07-01 | 00:00:00 | 4,69 | 4,70 | 4,55 | 4,56 | 62 | | 2002-07-02 | 00:00:00 | 4,63 | 4,65 | 4,52 | 4,60 | 598 | | 2002-07-03 | 00:00:00 | 4,52 | 4,60 | 4,47 | 4,55 | 129 | | 2002-07-04 | 00:00:00 | 4,56 | 4,57 | 4,51 | 4,55 | 17 | | 2002-07-05 | 00:00:00 | 4,58 | 4,59 | 4,50 | 4,56 | 5.027 | | 2002-07-08 | 00:00:00 | 4,51 | 4,60 | 4,40 | 4,55 | 138 | | 2002-07-09 | 00:00:00 | 4,57 | 4,59 | 4,48 | 4,48 | 82 | | 2002-07-10 | 00:00:00 | 4,49 | 4,50 | 4,49 | 4,50 | 3 | | 2002-07-11 | 00:00:00 | 4,54 | 4,55 | 4,49 | 4,49 | 57 | | 2002-07-12 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 0 | | 2002-07-15 | 00:00:00 | 4,49 | 4,56 | 4,49 | 4,53 | 99 | | 2002-07-16 | 00:00:00 | 4,50 | 4,50 | 4,46 | 4,50 | 75 | | 2002-07-17 | 00:00:00 | 4,47 | 4,54 | 4,46 | 4,53 | 95 | | 2002-07-18 | 00:00:00 | 4,54 | 4,54 | 4,50 | 4,50 | 20 | | 2002-07-19 | 00:00:00 | 4,54 | 4,54 | 4,38 | 4,41 | 205 | | 2002-07-22 | 00:00:00 | 4,43 | 4,47 | 4,35 | 4,40 | 61 | | 2002-07-23 | 00:00:00 | 4,40 | 4,40 | 4,20 | 4,20 | 366 | | 2002-07-24 | 00:00:00 | 4,37 | 4,37 | 4,02 | 4,04 | 353 | | 2002-07-25 | 00:00:00 | 4,06 | 4,17 | 4,00 | 4,01 | 154 | | 2002-07-26 | 00:00:00 | 3,99 | 4,03 | 3,85 | 3,94 | 337 | | 2002-07-29 | 00:00:00 | 3,97 | 4,06 | 3,95 | 4,04 | 5.551 | | 2002-07-30 | 00:00:00 | 4,05 | 4,07 | 4,01 | 4,02 | 155 | | 2002-07-31 | 00:00:00 | 4,03 | 4,04 | 3,98 | 3,98 | 320 | | 2002-08-01 | 00:00:00 | 3,98 | 4,02 | 3,88 | 3,95 | 192 | | 2002-08-02 | 00:00:00 | 3,92 | 3,96 | 3,89 | 3,93 | 424 | | 2002-08-05 | 00:00:00 | 3,85 | 3,95 | 3,84 | 3,95 | 353 | | 2002-08-06 | 00:00:00 | 3,90 | 3,90 | 3,81 | 3,83 | 509 | | 2002-08-07 | 00:00:00 | 3,83 | 3,83 | 3,78 | 3,78 | 173 | | 2002-08-08 | 00:00:00 | 3,78 | 3,90 | 3,78 | 3,90 | 282 | | 2002-08-09 | 00:00:00 | 3,90 | 3,97 | 3,90 | 3,97 | 24 | | 2002-08-12 | 00:00:00 | 3,95 | 3,95 | 3,91 | 3,94 | 56 | | 2002-08-13 | 00:00:00 | 3,90 | 3,94 | 3,90 | 3,94 | 35 | | 2002-08-14 | 00:00:00 | 3,90 | 3,90 | 3,85 | 3,85 | 3 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
