(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 | | 2018-10-15 | 00:00:00 | 16,76 | 16,98 | 16,66 | 16,82 | 31.282 | | 2018-10-16 | 00:00:00 | 16,80 | 17,16 | 16,60 | 17,08 | 42.678 | | 2018-10-17 | 00:00:00 | 16,72 | 17,26 | 16,52 | 16,64 | 32.243 | | 2018-10-18 | 00:00:00 | 16,70 | 16,80 | 16,52 | 16,52 | 32.191 | | 2018-10-19 | 00:00:00 | 16,52 | 16,70 | 16,42 | 16,50 | 54.353 | | 2018-10-22 | 00:00:00 | 16,48 | 16,66 | 16,40 | 16,40 | 55.277 | | 2018-10-23 | 00:00:00 | 16,40 | 16,42 | 15,90 | 15,90 | 62.548 | | 2018-10-24 | 00:00:00 | 16,48 | 16,48 | 15,70 | 15,72 | 22.828 | | 2018-10-25 | 00:00:00 | 16,04 | 16,48 | 15,66 | 16,34 | 36.708 | | 2018-10-26 | 00:00:00 | 16,34 | 16,44 | 16,00 | 16,28 | 115.427 | | 2018-10-29 | 00:00:00 | 16,58 | 16,74 | 16,06 | 16,46 | 34.462 | | 2018-10-30 | 00:00:00 | 16,36 | 16,86 | 16,36 | 16,78 | 45.319 | | 2018-10-31 | 00:00:00 | 16,74 | 17,16 | 16,72 | 16,88 | 36.726 | | 2018-11-01 | 00:00:00 | 16,94 | 17,32 | 16,50 | 16,50 | 29.810 | | 2018-11-02 | 00:00:00 | 16,34 | 16,70 | 15,84 | 15,96 | 65.400 | | 2018-11-05 | 00:00:00 | 15,90 | 16,18 | 15,70 | 15,96 | 37.665 | | 2018-11-06 | 00:00:00 | 15,72 | 15,94 | 15,68 | 15,78 | 39.459 | | 2018-11-07 | 00:00:00 | 15,70 | 16,06 | 15,70 | 16,04 | 10.096 | | 2018-11-08 | 00:00:00 | 15,82 | 16,14 | 15,68 | 15,80 | 44.647 | | 2018-11-09 | 00:00:00 | 15,50 | 15,86 | 15,50 | 15,64 | 45.213 | | 2018-11-12 | 00:00:00 | 15,70 | 15,74 | 15,32 | 15,34 | 24.017 | | 2018-11-13 | 00:00:00 | 15,30 | 15,42 | 15,00 | 15,14 | 31.780 | | 2018-11-14 | 00:00:00 | 15,00 | 15,40 | 15,00 | 15,14 | 10.946 | | 2018-11-16 | 00:00:00 | 14,78 | 15,52 | 14,70 | 14,98 | 71.102 | | 2018-11-19 | 00:00:00 | 14,88 | 15,12 | 14,62 | 14,76 | 24.056 | | 2018-11-20 | 00:00:00 | 14,64 | 14,64 | 14,42 | 14,50 | 53.136 | | 2018-11-21 | 00:00:00 | 14,60 | 14,66 | 14,26 | 14,34 | 33.589 | | 2018-11-22 | 00:00:00 | 14,24 | 14,26 | 14,04 | 14,16 | 18.378 | | 2018-11-23 | 00:00:00 | 14,12 | 14,28 | 14,04 | 14,10 | 18.689 | | 2018-11-26 | 00:00:00 | 14,18 | 14,64 | 14,18 | 14,22 | 30.123 | | 2018-11-27 | 00:00:00 | 14,30 | 14,54 | 14,12 | 14,12 | 9.917 | | 2018-11-28 | 00:00:00 | 13,80 | 14,34 | 13,48 | 14,20 | 114.624 | | 2018-11-29 | 00:00:00 | 14,38 | 14,60 | 14,02 | 14,12 | 75.167 | | 2018-11-30 | 00:00:00 | 14,22 | 14,34 | 13,88 | 13,96 | 74.650 | | 2018-12-03 | 00:00:00 | 14,10 | 14,52 | 14,10 | 14,30 | 85.299 | | 2018-12-04 | 00:00:00 | 14,20 | 14,28 | 13,76 | 13,82 | 87.885 | | 2018-12-05 | 00:00:00 | 13,78 | 14,18 | 13,60 | 14,08 | 73.641 | | | << < 121 122 > >> |
|
