(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-21 | 00:00:00 | 11,54 | 11,75 | 11,52 | 11,66 | 317.000 | | 2007-02-22 | 00:00:00 | 11,66 | 11,74 | 11,61 | 11,68 | 364.100 | | 2007-02-23 | 00:00:00 | 11,70 | 11,90 | 11,65 | 11,90 | 723.300 | | 2007-02-26 | 00:00:00 | 11,90 | 12,18 | 11,90 | 12,17 | 440.500 | | 2007-02-27 | 00:00:00 | 12,24 | 12,24 | 11,16 | 11,35 | 1.188.300 | | 2007-02-28 | 00:00:00 | 10,90 | 11,39 | 10,66 | 11,07 | 899.600 | | 2007-03-01 | 00:00:00 | 11,11 | 11,41 | 10,89 | 11,12 | 654.100 | | 2007-03-02 | 00:00:00 | 11,25 | 11,29 | 10,96 | 11,22 | 489.400 | | 2007-03-05 | 00:00:00 | 10,60 | 10,90 | 10,25 | 10,68 | 536.400 | | 2007-03-06 | 00:00:00 | 10,68 | 11,06 | 10,68 | 10,95 | 360.000 | | 2007-03-07 | 00:00:00 | 11,01 | 11,13 | 10,83 | 10,84 | 260.100 | | 2007-03-08 | 00:00:00 | 11,00 | 11,06 | 10,97 | 11,01 | 462.600 | | 2007-03-09 | 00:00:00 | 11,00 | 11,04 | 10,82 | 10,95 | 289.700 | | 2007-03-12 | 00:00:00 | 10,99 | 11,05 | 10,70 | 11,00 | 153.800 | | 2007-03-13 | 00:00:00 | 10,95 | 10,95 | 10,79 | 10,82 | 288.400 | | 2007-03-14 | 00:00:00 | 10,58 | 10,80 | 10,53 | 10,62 | 284.300 | | 2007-03-15 | 00:00:00 | 10,92 | 11,04 | 10,81 | 10,90 | 418.900 | | 2007-03-16 | 00:00:00 | 10,90 | 10,90 | 10,84 | 10,86 | 71.400 | | 2007-03-19 | 00:00:00 | 10,95 | 11,34 | 10,78 | 11,08 | 494.700 | | 2007-03-20 | 00:00:00 | 11,18 | 11,26 | 11,06 | 11,15 | 202.700 | | 2007-03-21 | 00:00:00 | 11,24 | 11,29 | 11,17 | 11,28 | 148.400 | | 2007-03-22 | 00:00:00 | 11,32 | 11,45 | 11,25 | 11,27 | 92.500 | | 2007-03-23 | 00:00:00 | 11,26 | 11,32 | 11,12 | 11,31 | 105.000 | | 2007-03-26 | 00:00:00 | 11,31 | 11,39 | 11,21 | 11,21 | 101.200 | | 2007-03-27 | 00:00:00 | 11,20 | 11,36 | 11,18 | 11,31 | 103.300 | | 2007-03-28 | 00:00:00 | 11,20 | 11,31 | 10,96 | 10,96 | 216.500 | | 2007-03-29 | 00:00:00 | 11,30 | 11,42 | 11,15 | 11,41 | 266.400 | | 2007-03-30 | 00:00:00 | 11,45 | 11,70 | 11,40 | 11,42 | 353.800 | | 2007-04-02 | 00:00:00 | 11,42 | 11,74 | 11,42 | 11,74 | 338.800 | | 2007-04-03 | 00:00:00 | 11,80 | 11,99 | 11,77 | 11,93 | 421.000 | | 2007-04-04 | 00:00:00 | 11,99 | 11,99 | 11,84 | 11,90 | 157.100 | | 2007-04-05 | 00:00:00 | 11,98 | 11,98 | 11,71 | 11,71 | 124.500 | | 2007-04-10 | 00:00:00 | 11,80 | 11,90 | 11,80 | 11,90 | 244.000 | | 2007-04-11 | 00:00:00 | 11,65 | 11,95 | 11,65 | 11,90 | 403.800 | | 2007-04-12 | 00:00:00 | 11,90 | 11,95 | 11,75 | 11,80 | 305.000 | | 2007-04-13 | 00:00:00 | 11,90 | 11,93 | 11,83 | 11,86 | 231.100 | | 2007-04-16 | 00:00:00 | 11,88 | 11,95 | 11,69 | 11,80 | 202.900 | | 2007-04-17 | 00:00:00 | 11,76 | 11,87 | 11,71 | 11,83 | 131.600 | | 2007-04-18 | 00:00:00 | 11,85 | 11,85 | 11,77 | 11,84 | 126.400 | | 2007-04-19 | 00:00:00 | 11,84 | 11,84 | 11,68 | 11,75 | 165.300 | | 2007-04-20 | 00:00:00 | 11,80 | 11,86 | 11,76 | 11,80 | 400.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
