(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-17 | 00:00:00 | 7,60 | 7,60 | 7,46 | 7,50 | 454.300 | | 2006-01-18 | 00:00:00 | 7,45 | 7,45 | 7,37 | 7,42 | 323.400 | | 2006-01-19 | 00:00:00 | 7,50 | 7,55 | 7,46 | 7,50 | 232.400 | | 2006-01-20 | 00:00:00 | 7,50 | 7,54 | 7,43 | 7,53 | 179.100 | | 2006-01-23 | 00:00:00 | 7,43 | 7,51 | 7,43 | 7,46 | 90.100 | | 2006-01-24 | 00:00:00 | 7,45 | 7,49 | 7,42 | 7,45 | 89.900 | | 2006-01-25 | 00:00:00 | 7,45 | 7,50 | 7,43 | 7,50 | 139.200 | | 2006-01-26 | 00:00:00 | 7,50 | 7,53 | 7,45 | 7,53 | 79.200 | | 2006-01-27 | 00:00:00 | 7,54 | 7,58 | 7,53 | 7,58 | 271.000 | | 2006-01-30 | 00:00:00 | 7,60 | 7,60 | 7,49 | 7,49 | 46.400 | | 2006-01-31 | 00:00:00 | 7,55 | 7,55 | 7,44 | 7,45 | 107.300 | | 2006-02-01 | 00:00:00 | 7,45 | 7,53 | 7,45 | 7,53 | 102.800 | | 2006-02-02 | 00:00:00 | 7,46 | 7,53 | 7,46 | 7,50 | 53.600 | | 2006-02-03 | 00:00:00 | 7,45 | 7,49 | 7,45 | 7,48 | 36.400 | | 2006-02-06 | 00:00:00 | 7,48 | 7,50 | 7,45 | 7,48 | 301.900 | | 2006-02-07 | 00:00:00 | 7,44 | 7,50 | 7,44 | 7,44 | 263.300 | | 2006-02-08 | 00:00:00 | 7,42 | 7,43 | 7,36 | 7,38 | 304.400 | | 2006-02-09 | 00:00:00 | 7,38 | 7,39 | 7,36 | 7,37 | 97.600 | | 2006-02-10 | 00:00:00 | 7,45 | 7,45 | 7,37 | 7,37 | 67.100 | | 2006-02-13 | 00:00:00 | 7,40 | 7,40 | 7,30 | 7,30 | 118.100 | | 2006-02-14 | 00:00:00 | 7,30 | 7,31 | 7,27 | 7,28 | 271.500 | | 2006-02-15 | 00:00:00 | 7,30 | 7,33 | 7,29 | 7,29 | 127.400 | | 2006-02-16 | 00:00:00 | 7,29 | 7,41 | 7,29 | 7,39 | 463.600 | | 2006-02-17 | 00:00:00 | 7,42 | 7,49 | 7,41 | 7,49 | 419.800 | | 2006-02-20 | 00:00:00 | 7,51 | 7,75 | 7,51 | 7,74 | 718.700 | | 2006-02-21 | 00:00:00 | 7,75 | 8,14 | 7,75 | 8,09 | 1.537.100 | | 2006-02-22 | 00:00:00 | 8,08 | 8,08 | 7,84 | 7,98 | 466.500 | | 2006-02-23 | 00:00:00 | 7,98 | 8,26 | 7,98 | 8,25 | 747.500 | | 2006-02-24 | 00:00:00 | 8,27 | 8,68 | 8,26 | 8,55 | 1.209.900 | | 2006-02-27 | 00:00:00 | 8,56 | 8,75 | 8,40 | 8,46 | 742.700 | | 2006-02-28 | 00:00:00 | 8,50 | 8,50 | 8,30 | 8,33 | 194.300 | | 2006-03-01 | 00:00:00 | 8,33 | 8,46 | 8,33 | 8,38 | 188.100 | | 2006-03-02 | 00:00:00 | 8,33 | 8,36 | 8,20 | 8,25 | 334.800 | | 2006-03-03 | 00:00:00 | 8,27 | 8,33 | 8,20 | 8,20 | 153.300 | | 2006-03-06 | 00:00:00 | 8,32 | 8,32 | 8,21 | 8,25 | 127.300 | | 2006-03-07 | 00:00:00 | 8,24 | 8,27 | 8,21 | 8,21 | 91.600 | | 2006-03-08 | 00:00:00 | 8,28 | 8,35 | 8,22 | 8,35 | 366.100 | | 2006-03-09 | 00:00:00 | 8,33 | 8,35 | 8,28 | 8,35 | 196.700 | | 2006-03-10 | 00:00:00 | 8,35 | 8,39 | 8,32 | 8,39 | 69.500 | | 2006-03-13 | 00:00:00 | 8,39 | 8,45 | 8,33 | 8,42 | 104.100 | | 2006-03-14 | 00:00:00 | 8,36 | 8,40 | 8,28 | 8,30 | 86.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
