(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 2023-04-01 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-05-21 | 00:00:00 | 2,66 | 2,66 | 2,63 | 2,66 | 656.300 | 2003-05-22 | 00:00:00 | 2,65 | 2,65 | 2,64 | 2,64 | 0 | 2003-05-23 | 00:00:00 | 2,66 | 2,66 | 2,63 | 2,66 | 12.000 | 2003-05-26 | 00:00:00 | 2,63 | 2,65 | 2,63 | 2,65 | 32.200 | 2003-05-27 | 00:00:00 | 2,62 | 2,62 | 2,62 | 2,62 | 700 | 2003-05-28 | 00:00:00 | 2,64 | 2,69 | 2,64 | 2,67 | 25.000 | 2003-05-29 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 2.700 | 2003-05-30 | 00:00:00 | 2,66 | 2,68 | 2,66 | 2,68 | 400 | 2003-06-02 | 00:00:00 | 2,66 | 2,69 | 2,66 | 2,69 | 500 | 2003-06-03 | 00:00:00 | 2,68 | 2,69 | 2,67 | 2,69 | 200 | 2003-06-04 | 00:00:00 | 2,68 | 2,74 | 2,68 | 2,70 | 70.100 | 2003-06-05 | 00:00:00 | 2,72 | 2,75 | 2,71 | 2,75 | 22.800 | 2003-06-06 | 00:00:00 | 2,89 | 2,90 | 2,78 | 2,85 | 198.600 | 2003-06-09 | 00:00:00 | 2,83 | 2,94 | 2,83 | 2,92 | 59.500 | 2003-06-10 | 00:00:00 | 2,87 | 2,96 | 2,87 | 2,96 | 13.500 | 2003-06-11 | 00:00:00 | 2,96 | 2,96 | 2,88 | 2,94 | 10.700 | 2003-06-12 | 00:00:00 | 2,94 | 2,96 | 2,90 | 2,93 | 10.200 | 2003-06-13 | 00:00:00 | 2,94 | 2,94 | 2,86 | 2,90 | 3.800 | 2003-06-16 | 00:00:00 | 2,90 | 2,90 | 2,85 | 2,89 | 2.100 | 2003-06-17 | 00:00:00 | 2,92 | 2,92 | 2,88 | 2,92 | 25.800 | 2003-06-18 | 00:00:00 | 2,87 | 2,89 | 2,87 | 2,89 | 6.900 | 2003-06-19 | 00:00:00 | 2,88 | 2,89 | 2,87 | 2,89 | 7.000 | 2003-06-20 | 00:00:00 | 2,90 | 2,90 | 2,88 | 2,88 | 1.000 | 2003-06-23 | 00:00:00 | 2,88 | 2,92 | 2,86 | 2,90 | 4.800 | 2003-06-24 | 00:00:00 | 2,87 | 2,87 | 2,85 | 2,87 | 1.300 | 2003-06-25 | 00:00:00 | 2,87 | 2,90 | 2,84 | 2,88 | 7.400 | 2003-06-26 | 00:00:00 | 2,85 | 2,87 | 2,85 | 2,87 | 200 | 2003-06-27 | 00:00:00 | 2,85 | 2,87 | 2,85 | 2,86 | 17.700 | 2003-06-30 | 00:00:00 | 2,86 | 2,88 | 2,81 | 2,83 | 18.100 | 2003-07-01 | 00:00:00 | 2,83 | 2,83 | 2,71 | 2,74 | 52.700 | 2003-07-02 | 00:00:00 | 2,75 | 2,80 | 2,75 | 2,76 | 15.700 | 2003-07-03 | 00:00:00 | 2,79 | 2,88 | 2,74 | 2,80 | 92.600 | 2003-07-04 | 00:00:00 | 2,85 | 2,85 | 2,75 | 2,75 | 77.800 | 2003-07-07 | 00:00:00 | 2,76 | 2,80 | 2,76 | 2,80 | 16.200 | 2003-07-08 | 00:00:00 | 2,82 | 2,83 | 2,78 | 2,78 | 8.000 | 2003-07-09 | 00:00:00 | 2,80 | 2,82 | 2,78 | 2,80 | 23.300 | 2003-07-10 | 00:00:00 | 2,82 | 2,82 | 2,79 | 2,79 | 5.600 | 2003-07-11 | 00:00:00 | 2,82 | 2,82 | 2,80 | 2,80 | 2.200 | 2003-07-14 | 00:00:00 | 2,79 | 2,84 | 2,79 | 2,83 | 1.500 | 2003-07-15 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,90 | 35.200 | 2003-07-16 | 00:00:00 | 2,91 | 2,93 | 2,91 | 2,92 | 8.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|