(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 2019-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-05 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,33 | 7.800 | | 2003-11-06 | 00:00:00 | 3,37 | 3,37 | 3,32 | 3,35 | 7.500 | | 2003-11-07 | 00:00:00 | 3,34 | 3,34 | 3,33 | 3,34 | 2.000 | | 2003-11-10 | 00:00:00 | 3,36 | 3,36 | 3,25 | 3,27 | 11.100 | | 2003-11-11 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 500 | | 2003-11-12 | 00:00:00 | 3,29 | 3,30 | 3,29 | 3,30 | 2.800 | | 2003-11-13 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 2.100 | | 2003-11-14 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 200 | | 2003-11-17 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,25 | 1.100 | | 2003-11-18 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,35 | 6.500 | | 2003-11-19 | 00:00:00 | 3,33 | 3,37 | 3,30 | 3,31 | 4.300 | | 2003-11-20 | 00:00:00 | 3,32 | 3,32 | 3,25 | 3,30 | 1.900 | | 2003-11-21 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 100 | | 2003-11-24 | 00:00:00 | 3,35 | 3,50 | 3,35 | 3,50 | 16.900 | | 2003-11-25 | 00:00:00 | 3,39 | 3,59 | 3,39 | 3,48 | 29.500 | | 2003-11-26 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,45 | 7.400 | | 2003-11-27 | 00:00:00 | 3,45 | 3,70 | 3,45 | 3,70 | 17.100 | | 2003-11-28 | 00:00:00 | 3,69 | 3,98 | 3,62 | 3,75 | 32.300 | | 2003-12-01 | 00:00:00 | 3,75 | 3,80 | 3,70 | 3,80 | 4.100 | | 2003-12-02 | 00:00:00 | 3,84 | 3,84 | 3,62 | 3,65 | 22.600 | | 2003-12-03 | 00:00:00 | 3,65 | 3,65 | 3,54 | 3,54 | 43.500 | | 2003-12-04 | 00:00:00 | 3,54 | 3,54 | 3,45 | 3,45 | 73.500 | | 2003-12-05 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,41 | 16.400 | | 2003-12-08 | 00:00:00 | 3,41 | 3,46 | 3,41 | 3,46 | 2.800 | | 2003-12-09 | 00:00:00 | 3,49 | 3,55 | 3,48 | 3,53 | 24.700 | | 2003-12-10 | 00:00:00 | 3,56 | 3,64 | 3,56 | 3,64 | 40.600 | | 2003-12-11 | 00:00:00 | 3,58 | 3,68 | 3,58 | 3,65 | 22.000 | | 2003-12-12 | 00:00:00 | 3,62 | 3,75 | 3,62 | 3,68 | 64.100 | | 2003-12-15 | 00:00:00 | 3,69 | 3,72 | 3,68 | 3,70 | 9.400 | | 2003-12-16 | 00:00:00 | 3,66 | 3,66 | 3,57 | 3,57 | 2.665.200 | | 2003-12-17 | 00:00:00 | 3,57 | 3,61 | 3,57 | 3,58 | 6.500 | | 2003-12-18 | 00:00:00 | 3,60 | 3,65 | 3,60 | 3,63 | 14.900 | | 2003-12-19 | 00:00:00 | 3,62 | 3,65 | 3,60 | 3,60 | 53.000 | | 2003-12-22 | 00:00:00 | 3,63 | 3,63 | 3,60 | 3,60 | 4.400 | | 2003-12-23 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,60 | 5.500 | | 2003-12-24 | 00:00:00 | 3,58 | 3,64 | 3,58 | 3,64 | 1.300 | | 2003-12-29 | 00:00:00 | 3,64 | 3,65 | 3,59 | 3,64 | 2.400 | | 2003-12-30 | 00:00:00 | 3,60 | 3,60 | 3,55 | 3,55 | 33.500 | | 2003-12-31 | 00:00:00 | 3,62 | 3,62 | 3,57 | 3,60 | 13.400 | | 2004-01-02 | 00:00:00 | 3,63 | 3,64 | 3,58 | 3,61 | 6.800 | | 2004-01-05 | 00:00:00 | 3,61 | 3,65 | 3,60 | 3,63 | 88.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
