(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-03 | 00:00:00 | 10,06 | 10,18 | 9,96 | 10,02 | 237.100 | | 2007-12-04 | 00:00:00 | 10,10 | 10,13 | 10,00 | 10,00 | 489.000 | | 2007-12-05 | 00:00:00 | 10,11 | 10,20 | 10,03 | 10,08 | 416.300 | | 2007-12-06 | 00:00:00 | 10,18 | 10,18 | 10,00 | 10,00 | 247.200 | | 2007-12-07 | 00:00:00 | 10,00 | 10,04 | 9,90 | 9,98 | 168.500 | | 2007-12-10 | 00:00:00 | 9,99 | 10,03 | 9,83 | 9,94 | 159.900 | | 2007-12-11 | 00:00:00 | 9,93 | 9,93 | 9,75 | 9,83 | 274.600 | | 2007-12-12 | 00:00:00 | 9,83 | 9,83 | 9,65 | 9,76 | 315.700 | | 2007-12-13 | 00:00:00 | 9,69 | 9,75 | 9,53 | 9,57 | 315.400 | | 2007-12-14 | 00:00:00 | 9,55 | 9,67 | 9,53 | 9,67 | 216.300 | | 2007-12-17 | 00:00:00 | 9,52 | 9,61 | 9,50 | 9,55 | 257.900 | | 2007-12-18 | 00:00:00 | 9,51 | 9,70 | 9,45 | 9,58 | 300.500 | | 2007-12-19 | 00:00:00 | 9,57 | 9,57 | 9,43 | 9,46 | 154.400 | | 2007-12-20 | 00:00:00 | 9,46 | 9,46 | 9,18 | 9,21 | 271.300 | | 2007-12-21 | 00:00:00 | 9,12 | 9,21 | 8,89 | 9,10 | 280.300 | | 2007-12-24 | 00:00:00 | 8,97 | 9,15 | 8,97 | 9,01 | 36.600 | | 2007-12-27 | 00:00:00 | 9,02 | 9,13 | 8,80 | 8,90 | 454.400 | | 2007-12-28 | 00:00:00 | 8,98 | 8,98 | 8,61 | 8,80 | 217.100 | | 2007-12-31 | 00:00:00 | 8,75 | 8,90 | 8,64 | 8,77 | 167.900 | | 2008-01-02 | 00:00:00 | 8,88 | 8,98 | 8,60 | 8,60 | 119.400 | | 2008-01-03 | 00:00:00 | 8,51 | 8,67 | 8,38 | 8,53 | 198.400 | | 2008-01-04 | 00:00:00 | 8,42 | 8,68 | 8,40 | 8,57 | 294.100 | | 2008-01-07 | 00:00:00 | 8,50 | 8,50 | 8,13 | 8,24 | 360.900 | | 2008-01-08 | 00:00:00 | 8,27 | 8,65 | 8,24 | 8,50 | 548.600 | | 2008-01-09 | 00:00:00 | 8,60 | 8,60 | 8,23 | 8,25 | 236.200 | | 2008-01-10 | 00:00:00 | 8,50 | 8,50 | 8,15 | 8,15 | 242.600 | | 2008-01-11 | 00:00:00 | 8,25 | 8,25 | 7,70 | 7,98 | 469.600 | | 2008-01-14 | 00:00:00 | 8,10 | 8,28 | 7,95 | 8,14 | 304.900 | | 2008-01-15 | 00:00:00 | 8,29 | 8,35 | 8,10 | 8,20 | 202.000 | | 2008-01-16 | 00:00:00 | 8,10 | 8,20 | 7,99 | 8,05 | 541.000 | | 2008-01-17 | 00:00:00 | 8,15 | 8,30 | 7,92 | 7,95 | 585.800 | | 2008-01-18 | 00:00:00 | 8,00 | 8,30 | 7,70 | 8,10 | 303.600 | | 2008-01-21 | 00:00:00 | 8,23 | 8,27 | 7,75 | 7,80 | 482.700 | | 2008-01-22 | 00:00:00 | 7,70 | 7,93 | 7,43 | 7,88 | 591.600 | | 2008-01-23 | 00:00:00 | 7,89 | 8,00 | 7,72 | 7,82 | 524.000 | | 2008-01-24 | 00:00:00 | 7,91 | 8,00 | 7,75 | 7,84 | 509.600 | | 2008-01-25 | 00:00:00 | 7,90 | 8,05 | 7,80 | 7,92 | 495.400 | | 2008-01-28 | 00:00:00 | 7,86 | 7,91 | 7,77 | 7,78 | 278.600 | | 2008-01-29 | 00:00:00 | 7,84 | 7,93 | 7,81 | 7,85 | 460.400 | | 2008-01-30 | 00:00:00 | 7,85 | 7,85 | 7,77 | 7,78 | 145.400 | | 2008-01-31 | 00:00:00 | 7,78 | 7,84 | 7,73 | 7,84 | 288.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
