(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-29 | 00:00:00 | 5,74 | 5,77 | 5,74 | 5,75 | 313.200 | | 2009-06-30 | 00:00:00 | 5,77 | 5,81 | 5,75 | 5,79 | 260.900 | | 2009-07-01 | 00:00:00 | 5,81 | 5,97 | 5,78 | 5,97 | 594.800 | | 2009-07-02 | 00:00:00 | 5,93 | 6,01 | 5,88 | 5,90 | 329.500 | | 2009-07-03 | 00:00:00 | 5,95 | 5,95 | 5,82 | 5,86 | 79.100 | | 2009-07-06 | 00:00:00 | 5,90 | 5,90 | 5,84 | 5,87 | 89.200 | | 2009-07-07 | 00:00:00 | 5,85 | 5,95 | 5,85 | 5,90 | 129.700 | | 2009-07-08 | 00:00:00 | 5,90 | 5,90 | 5,82 | 5,84 | 180.700 | | 2009-07-09 | 00:00:00 | 5,86 | 5,88 | 5,80 | 5,83 | 141.700 | | 2009-07-10 | 00:00:00 | 5,84 | 5,84 | 5,77 | 5,77 | 67.700 | | 2009-07-13 | 00:00:00 | 5,84 | 5,84 | 5,78 | 5,81 | 40.700 | | 2009-07-14 | 00:00:00 | 5,84 | 5,88 | 5,80 | 5,84 | 128.500 | | 2009-07-15 | 00:00:00 | 5,85 | 5,95 | 5,85 | 5,93 | 128.600 | | 2009-07-16 | 00:00:00 | 5,95 | 6,02 | 5,95 | 5,97 | 128.700 | | 2009-07-17 | 00:00:00 | 5,99 | 6,01 | 5,93 | 6,00 | 81.800 | | 2009-07-20 | 00:00:00 | 6,00 | 6,17 | 5,95 | 6,11 | 173.800 | | 2009-07-21 | 00:00:00 | 6,10 | 6,35 | 6,07 | 6,35 | 831.000 | | 2009-07-22 | 00:00:00 | 6,34 | 6,49 | 6,33 | 6,49 | 367.400 | | 2009-07-23 | 00:00:00 | 6,49 | 6,49 | 6,34 | 6,47 | 94.500 | | 2009-07-24 | 00:00:00 | 6,49 | 6,49 | 6,36 | 6,37 | 540.300 | | 2009-07-27 | 00:00:00 | 6,44 | 6,44 | 6,35 | 6,36 | 209.500 | | 2009-07-28 | 00:00:00 | 6,35 | 6,42 | 6,35 | 6,35 | 113.600 | | 2009-07-29 | 00:00:00 | 6,37 | 6,44 | 6,35 | 6,40 | 133.800 | | 2009-07-30 | 00:00:00 | 6,42 | 6,43 | 6,36 | 6,42 | 72.500 | | 2009-07-31 | 00:00:00 | 6,44 | 6,45 | 6,37 | 6,43 | 151.900 | | 2009-08-03 | 00:00:00 | 6,43 | 6,45 | 6,40 | 6,41 | 42.500 | | 2009-08-04 | 00:00:00 | 6,48 | 6,49 | 6,40 | 6,42 | 293.400 | | 2009-08-05 | 00:00:00 | 6,47 | 6,48 | 6,40 | 6,42 | 44.100 | | 2009-08-06 | 00:00:00 | 6,41 | 6,49 | 6,41 | 6,49 | 76.300 | | 2009-08-07 | 00:00:00 | 6,42 | 6,49 | 6,36 | 6,44 | 50.100 | | 2009-08-10 | 00:00:00 | 6,45 | 6,56 | 6,43 | 6,49 | 190.300 | | 2009-08-11 | 00:00:00 | 6,50 | 6,58 | 6,45 | 6,47 | 109.400 | | 2009-08-12 | 00:00:00 | 6,47 | 6,50 | 6,41 | 6,44 | 44.000 | | 2009-08-13 | 00:00:00 | 6,44 | 6,58 | 6,44 | 6,49 | 159.000 | | 2009-08-14 | 00:00:00 | 6,57 | 6,61 | 6,53 | 6,59 | 153.600 | | 2009-08-17 | 00:00:00 | 6,72 | 6,72 | 6,30 | 6,47 | 125.200 | | 2009-08-18 | 00:00:00 | 6,47 | 6,64 | 6,43 | 6,64 | 85.100 | | 2009-08-19 | 00:00:00 | 6,64 | 6,65 | 6,53 | 6,65 | 49.200 | | 2009-08-20 | 00:00:00 | 6,67 | 6,72 | 6,61 | 6,71 | 511.500 | | 2009-08-21 | 00:00:00 | 6,61 | 7,00 | 6,61 | 6,92 | 1.024.200 | | 2009-08-24 | 00:00:00 | 6,97 | 7,12 | 6,97 | 7,09 | 387.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
