(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 2024-04-27 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-26 | 00:00:00 | 2,75 | 2,85 | 2,75 | 2,75 | 31.600 | 2003-03-27 | 00:00:00 | 2,80 | 2,81 | 2,73 | 2,79 | 4.000 | 2003-03-28 | 00:00:00 | 2,77 | 2,79 | 2,77 | 2,79 | 2.000 | 2003-03-31 | 00:00:00 | 2,77 | 2,78 | 2,66 | 2,66 | 11.900 | 2003-04-01 | 00:00:00 | 2,73 | 2,74 | 2,70 | 2,70 | 400 | 2003-04-02 | 00:00:00 | 2,69 | 2,69 | 2,66 | 2,68 | 20.300 | 2003-04-03 | 00:00:00 | 2,68 | 2,71 | 2,67 | 2,67 | 46.100 | 2003-04-04 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,67 | 236.500 | 2003-04-07 | 00:00:00 | 2,68 | 2,77 | 2,68 | 2,76 | 31.000 | 2003-04-08 | 00:00:00 | 2,76 | 2,76 | 2,72 | 2,74 | 9.900 | 2003-04-09 | 00:00:00 | 2,72 | 2,76 | 2,72 | 2,75 | 39.600 | 2003-04-10 | 00:00:00 | 2,77 | 2,77 | 2,75 | 2,76 | 28.600 | 2003-04-11 | 00:00:00 | 2,77 | 2,77 | 2,75 | 2,76 | 4.600 | 2003-04-14 | 00:00:00 | 2,75 | 2,77 | 2,72 | 2,72 | 7.300 | 2003-04-15 | 00:00:00 | 2,68 | 2,72 | 2,68 | 2,70 | 3.900 | 2003-04-16 | 00:00:00 | 2,71 | 2,71 | 2,68 | 2,68 | 11.000 | 2003-04-17 | 00:00:00 | 2,67 | 2,70 | 2,58 | 2,64 | 6.900 | 2003-04-18 | 00:00:00 | 2,64 | 2,64 | 2,64 | 2,64 | 0 | 2003-04-21 | 00:00:00 | 2,64 | 2,64 | 2,64 | 2,64 | 0 | 2003-04-22 | 00:00:00 | 2,65 | 2,66 | 2,62 | 2,62 | 3.000 | 2003-04-23 | 00:00:00 | 2,63 | 2,65 | 2,58 | 2,58 | 94.700 | 2003-04-24 | 00:00:00 | 2,58 | 2,67 | 2,58 | 2,67 | 118.600 | 2003-04-25 | 00:00:00 | 2,67 | 2,67 | 2,63 | 2,66 | 3.400 | 2003-04-28 | 00:00:00 | 2,66 | 2,66 | 2,60 | 2,65 | 1.800 | 2003-04-29 | 00:00:00 | 2,65 | 2,65 | 2,65 | 2,65 | 3.300 | 2003-04-30 | 00:00:00 | 2,64 | 2,70 | 2,61 | 2,69 | 32.400 | 2003-05-01 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 0 | 2003-05-02 | 00:00:00 | 2,69 | 2,69 | 2,65 | 2,65 | 10.600 | 2003-05-05 | 00:00:00 | 2,69 | 2,71 | 2,65 | 2,67 | 136.000 | 2003-05-06 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 1.800 | 2003-05-07 | 00:00:00 | 2,69 | 2,70 | 2,67 | 2,69 | 0 | 2003-05-08 | 00:00:00 | 2,68 | 2,68 | 2,66 | 2,66 | 245.400 | 2003-05-09 | 00:00:00 | 2,66 | 2,68 | 2,63 | 2,67 | 275.500 | 2003-05-12 | 00:00:00 | 2,65 | 2,67 | 2,63 | 2,67 | 257.700 | 2003-05-13 | 00:00:00 | 2,65 | 2,65 | 2,64 | 2,65 | 2.000 | 2003-05-14 | 00:00:00 | 2,64 | 2,65 | 2,64 | 2,65 | 46.600 | 2003-05-15 | 00:00:00 | 2,65 | 2,65 | 2,64 | 2,64 | 73.600 | 2003-05-16 | 00:00:00 | 2,65 | 2,66 | 2,61 | 2,65 | 10.100 | 2003-05-19 | 00:00:00 | 2,63 | 2,65 | 2,63 | 2,65 | 28.000 | 2003-05-20 | 00:00:00 | 2,61 | 2,66 | 2,61 | 2,66 | 244.300 | 2003-05-21 | 00:00:00 | 2,66 | 2,66 | 2,63 | 2,66 | 656.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|