(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-04 | 00:00:00 | 3,44 | 3,44 | 3,44 | 3,44 | 0 | | 2002-12-05 | 00:00:00 | 3,49 | 3,49 | 3,43 | 3,43 | 25 | | 2002-12-06 | 00:00:00 | 3,43 | 3,43 | 3,36 | 3,40 | 242 | | 2002-12-09 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,41 | 23 | | 2002-12-10 | 00:00:00 | 3,40 | 3,42 | 3,39 | 3,42 | 115 | | 2002-12-11 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 163 | | 2002-12-12 | 00:00:00 | 3,42 | 3,42 | 3,40 | 3,40 | 0 | | 2002-12-13 | 00:00:00 | 3,40 | 3,40 | 3,34 | 3,34 | 124 | | 2002-12-16 | 00:00:00 | 3,36 | 3,36 | 3,34 | 3,34 | 27 | | 2002-12-17 | 00:00:00 | 3,34 | 3,34 | 3,30 | 3,31 | 115 | | 2002-12-18 | 00:00:00 | 3,31 | 3,40 | 3,31 | 3,40 | 113 | | 2002-12-19 | 00:00:00 | 3,41 | 3,42 | 3,28 | 3,33 | 894 | | 2002-12-20 | 00:00:00 | 3,33 | 3,33 | 3,31 | 3,32 | 177 | | 2002-12-23 | 00:00:00 | 3,33 | 3,35 | 3,29 | 3,30 | 1.029 | | 2002-12-24 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2002-12-25 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2002-12-26 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2002-12-27 | 00:00:00 | 3,27 | 3,38 | 3,23 | 3,30 | 277 | | 2002-12-30 | 00:00:00 | 3,30 | 3,38 | 3,30 | 3,33 | 802 | | 2002-12-31 | 00:00:00 | 3,35 | 3,40 | 3,30 | 3,30 | 1.007 | | 2003-01-01 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2003-01-02 | 00:00:00 | 3,30 | 3,32 | 3,27 | 3,32 | 3.800 | | 2003-01-03 | 00:00:00 | 3,32 | 3,32 | 3,28 | 3,28 | 1.900 | | 2003-01-06 | 00:00:00 | 3,30 | 3,31 | 3,29 | 3,29 | 10.600 | | 2003-01-07 | 00:00:00 | 3,27 | 3,30 | 3,23 | 3,25 | 281.200 | | 2003-01-08 | 00:00:00 | 3,22 | 3,24 | 3,20 | 3,20 | 492.600 | | 2003-01-09 | 00:00:00 | 3,24 | 3,25 | 3,20 | 3,25 | 526.800 | | 2003-01-10 | 00:00:00 | 3,26 | 3,27 | 3,24 | 3,26 | 13.300 | | 2003-01-13 | 00:00:00 | 3,26 | 3,30 | 3,23 | 3,23 | 7.400 | | 2003-01-14 | 00:00:00 | 3,22 | 3,29 | 3,20 | 3,23 | 5.500 | | 2003-01-15 | 00:00:00 | 3,23 | 3,25 | 3,21 | 3,24 | 17.000 | | 2003-01-16 | 00:00:00 | 3,24 | 3,25 | 3,21 | 3,23 | 1.300 | | 2003-01-17 | 00:00:00 | 3,23 | 3,23 | 3,12 | 3,15 | 26.900 | | 2003-01-20 | 00:00:00 | 3,18 | 3,21 | 3,13 | 3,15 | 15.200 | | 2003-01-21 | 00:00:00 | 3,17 | 3,17 | 3,11 | 3,11 | 9.600 | | 2003-01-22 | 00:00:00 | 3,11 | 3,13 | 3,04 | 3,11 | 57.600 | | 2003-01-23 | 00:00:00 | 3,10 | 3,14 | 3,06 | 3,14 | 14.300 | | 2003-01-24 | 00:00:00 | 3,11 | 3,13 | 3,08 | 3,08 | 25.400 | | 2003-01-27 | 00:00:00 | 3,06 | 3,06 | 3,03 | 3,04 | 21.500 | | 2003-01-28 | 00:00:00 | 3,03 | 3,09 | 3,03 | 3,06 | 4.000 | | 2003-01-29 | 00:00:00 | 3,05 | 3,07 | 3,04 | 3,07 | 20.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
