(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-09 | 00:00:00 | 3,52 | 3,58 | 3,41 | 3,56 | 99 | | 2002-10-10 | 00:00:00 | 3,52 | 3,60 | 3,51 | 3,60 | 141 | | 2002-10-11 | 00:00:00 | 3,55 | 3,61 | 3,54 | 3,55 | 75 | | 2002-10-14 | 00:00:00 | 3,56 | 3,56 | 3,43 | 3,45 | 58 | | 2002-10-15 | 00:00:00 | 3,45 | 3,52 | 3,40 | 3,49 | 136 | | 2002-10-16 | 00:00:00 | 3,49 | 3,55 | 3,49 | 3,49 | 17 | | 2002-10-17 | 00:00:00 | 3,49 | 3,55 | 3,49 | 3,49 | 16 | | 2002-10-18 | 00:00:00 | 3,49 | 3,55 | 3,46 | 3,50 | 1.157 | | 2002-10-21 | 00:00:00 | 3,49 | 3,55 | 3,48 | 3,55 | 676 | | 2002-10-22 | 00:00:00 | 3,47 | 3,53 | 3,47 | 3,50 | 572 | | 2002-10-23 | 00:00:00 | 3,55 | 3,55 | 3,45 | 3,45 | 137 | | 2002-10-24 | 00:00:00 | 3,45 | 3,52 | 3,45 | 3,49 | 12 | | 2002-10-25 | 00:00:00 | 3,45 | 3,48 | 3,36 | 3,45 | 60 | | 2002-10-28 | 00:00:00 | 3,49 | 3,54 | 3,46 | 3,46 | 108 | | 2002-10-29 | 00:00:00 | 3,50 | 3,50 | 3,48 | 3,48 | 5 | | 2002-10-30 | 00:00:00 | 3,48 | 3,50 | 3,39 | 3,50 | 209 | | 2002-10-31 | 00:00:00 | 3,50 | 3,51 | 3,41 | 3,47 | 698 | | 2002-11-01 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 0 | | 2002-11-04 | 00:00:00 | 3,47 | 3,50 | 3,47 | 3,50 | 46 | | 2002-11-05 | 00:00:00 | 3,52 | 3,52 | 3,43 | 3,47 | 69 | | 2002-11-06 | 00:00:00 | 3,47 | 3,50 | 3,44 | 3,46 | 67 | | 2002-11-07 | 00:00:00 | 3,46 | 3,46 | 3,42 | 3,46 | 617 | | 2002-11-08 | 00:00:00 | 3,46 | 3,47 | 3,43 | 3,44 | 71 | | 2002-11-11 | 00:00:00 | 3,45 | 3,56 | 3,44 | 3,50 | 106 | | 2002-11-12 | 00:00:00 | 3,49 | 3,50 | 3,45 | 3,49 | 43 | | 2002-11-13 | 00:00:00 | 3,49 | 3,50 | 3,46 | 3,50 | 62 | | 2002-11-14 | 00:00:00 | 3,50 | 3,50 | 3,48 | 3,50 | 171 | | 2002-11-15 | 00:00:00 | 3,54 | 3,54 | 3,47 | 3,49 | 122 | | 2002-11-18 | 00:00:00 | 3,49 | 3,50 | 3,45 | 3,50 | 27 | | 2002-11-19 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,45 | 22 | | 2002-11-20 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,45 | 190 | | 2002-11-21 | 00:00:00 | 3,48 | 3,49 | 3,46 | 3,46 | 136 | | 2002-11-22 | 00:00:00 | 3,46 | 3,49 | 3,45 | 3,49 | 54 | | 2002-11-25 | 00:00:00 | 3,49 | 3,50 | 3,48 | 3,48 | 76 | | 2002-11-26 | 00:00:00 | 3,46 | 3,47 | 3,40 | 3,42 | 192 | | 2002-11-27 | 00:00:00 | 3,46 | 3,47 | 3,43 | 3,43 | 41 | | 2002-11-28 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,50 | 162 | | 2002-11-29 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 80 | | 2002-12-02 | 00:00:00 | 3,47 | 3,50 | 3,43 | 3,45 | 289 | | 2002-12-03 | 00:00:00 | 3,47 | 3,48 | 3,44 | 3,47 | 45 | | 2002-12-04 | 00:00:00 | 3,44 | 3,44 | 3,44 | 3,44 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
