(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-18 | 00:00:00 | 12,33 | 12,36 | 12,25 | 12,31 | 365.600 | | 2007-06-19 | 00:00:00 | 12,32 | 12,42 | 12,32 | 12,38 | 145.100 | | 2007-06-20 | 00:00:00 | 12,48 | 12,55 | 12,40 | 12,47 | 111.400 | | 2007-06-21 | 00:00:00 | 12,21 | 12,59 | 12,21 | 12,52 | 162.800 | | 2007-06-22 | 00:00:00 | 12,55 | 12,60 | 12,51 | 12,58 | 320.200 | | 2007-06-25 | 00:00:00 | 12,38 | 12,60 | 12,38 | 12,56 | 235.300 | | 2007-06-26 | 00:00:00 | 12,60 | 12,79 | 12,56 | 12,71 | 246.600 | | 2007-06-27 | 00:00:00 | 12,90 | 13,01 | 12,72 | 13,01 | 310.700 | | 2007-06-28 | 00:00:00 | 13,60 | 13,60 | 13,04 | 13,16 | 241.400 | | 2007-06-29 | 00:00:00 | 13,18 | 13,44 | 13,18 | 13,34 | 245.800 | | 2007-07-02 | 00:00:00 | 13,30 | 13,59 | 13,29 | 13,38 | 220.100 | | 2007-07-03 | 00:00:00 | 13,39 | 13,60 | 13,39 | 13,55 | 166.800 | | 2007-07-04 | 00:00:00 | 13,60 | 13,65 | 13,50 | 13,52 | 2.979.500 | | 2007-07-05 | 00:00:00 | 13,60 | 13,60 | 13,22 | 13,54 | 172.100 | | 2007-07-06 | 00:00:00 | 13,32 | 13,56 | 13,32 | 13,34 | 129.000 | | 2007-07-09 | 00:00:00 | 13,34 | 13,48 | 13,26 | 13,31 | 109.600 | | 2007-07-10 | 00:00:00 | 13,56 | 13,56 | 13,32 | 13,40 | 230.400 | | 2007-07-11 | 00:00:00 | 13,40 | 13,40 | 13,13 | 13,20 | 87.900 | | 2007-07-12 | 00:00:00 | 13,30 | 13,39 | 13,12 | 13,32 | 82.900 | | 2007-07-13 | 00:00:00 | 13,40 | 13,49 | 13,20 | 13,37 | 63.700 | | 2007-07-16 | 00:00:00 | 13,35 | 13,51 | 13,35 | 13,47 | 62.000 | | 2007-07-17 | 00:00:00 | 13,54 | 13,57 | 13,42 | 13,42 | 56.800 | | 2007-07-18 | 00:00:00 | 13,50 | 13,50 | 13,35 | 13,44 | 68.000 | | 2007-07-19 | 00:00:00 | 13,40 | 13,56 | 13,40 | 13,53 | 70.900 | | 2007-07-20 | 00:00:00 | 13,57 | 13,70 | 13,48 | 13,55 | 121.800 | | 2007-07-23 | 00:00:00 | 13,50 | 13,65 | 13,43 | 13,59 | 35.100 | | 2007-07-24 | 00:00:00 | 13,47 | 13,65 | 13,20 | 13,30 | 93.200 | | 2007-07-25 | 00:00:00 | 13,30 | 13,46 | 12,99 | 13,15 | 144.600 | | 2007-07-26 | 00:00:00 | 13,15 | 13,44 | 13,00 | 13,02 | 186.300 | | 2007-07-27 | 00:00:00 | 13,01 | 13,01 | 12,70 | 12,76 | 89.100 | | 2007-07-30 | 00:00:00 | 12,75 | 13,04 | 12,75 | 12,91 | 58.300 | | 2007-07-31 | 00:00:00 | 13,00 | 13,01 | 12,81 | 12,93 | 77.700 | | 2007-08-01 | 00:00:00 | 12,87 | 12,87 | 12,52 | 12,52 | 121.500 | | 2007-08-02 | 00:00:00 | 12,60 | 12,83 | 12,60 | 12,76 | 76.500 | | 2007-08-03 | 00:00:00 | 12,76 | 12,98 | 12,76 | 12,80 | 101.400 | | 2007-08-06 | 00:00:00 | 12,70 | 12,70 | 12,16 | 12,42 | 104.300 | | 2007-08-07 | 00:00:00 | 12,44 | 12,69 | 12,41 | 12,57 | 173.300 | | 2007-08-08 | 00:00:00 | 12,55 | 12,68 | 12,35 | 12,50 | 372.300 | | 2007-08-09 | 00:00:00 | 12,46 | 12,47 | 11,92 | 12,17 | 754.000 | | 2007-08-10 | 00:00:00 | 12,09 | 12,10 | 11,36 | 11,46 | 778.900 | | 2007-08-13 | 00:00:00 | 11,69 | 11,69 | 11,31 | 11,50 | 412.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
