(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-14 | 00:00:00 | 3,90 | 3,90 | 3,85 | 3,85 | 3 | 2002-08-15 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 0 | 2002-08-16 | 00:00:00 | 3,85 | 3,85 | 3,71 | 3,80 | 357 | 2002-08-19 | 00:00:00 | 3,80 | 3,80 | 3,76 | 3,80 | 415 | 2002-08-20 | 00:00:00 | 3,78 | 3,78 | 3,71 | 3,75 | 48 | 2002-08-21 | 00:00:00 | 3,74 | 3,75 | 3,74 | 3,75 | 185 | 2002-08-22 | 00:00:00 | 3,75 | 3,75 | 3,74 | 3,75 | 102 | 2002-08-23 | 00:00:00 | 3,75 | 3,78 | 3,75 | 3,78 | 183 | 2002-08-26 | 00:00:00 | 3,77 | 3,83 | 3,71 | 3,81 | 18 | 2002-08-27 | 00:00:00 | 3,80 | 3,90 | 3,80 | 3,90 | 1.162 | 2002-08-28 | 00:00:00 | 3,89 | 3,89 | 3,83 | 3,83 | 36 | 2002-08-29 | 00:00:00 | 3,89 | 3,89 | 3,75 | 3,81 | 1.817 | 2002-08-30 | 00:00:00 | 3,84 | 3,88 | 3,76 | 3,84 | 1.185 | 2002-09-02 | 00:00:00 | 3,80 | 3,80 | 3,75 | 3,79 | 28 | 2002-09-03 | 00:00:00 | 3,76 | 3,76 | 3,73 | 3,74 | 25 | 2002-09-04 | 00:00:00 | 3,72 | 3,74 | 3,72 | 3,72 | 14 | 2002-09-05 | 00:00:00 | 3,72 | 3,72 | 3,70 | 3,72 | 26 | 2002-09-06 | 00:00:00 | 3,74 | 3,76 | 3,74 | 3,75 | 122 | 2002-09-09 | 00:00:00 | 3,70 | 3,75 | 3,70 | 3,72 | 4 | 2002-09-10 | 00:00:00 | 3,72 | 3,72 | 3,72 | 3,72 | 16 | 2002-09-11 | 00:00:00 | 3,79 | 3,80 | 3,70 | 3,70 | 196 | 2002-09-12 | 00:00:00 | 3,68 | 3,77 | 3,68 | 3,76 | 187 | 2002-09-13 | 00:00:00 | 3,70 | 3,73 | 3,67 | 3,73 | 164 | 2002-09-16 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,64 | 29 | 2002-09-17 | 00:00:00 | 3,66 | 3,70 | 3,62 | 3,62 | 103 | 2002-09-18 | 00:00:00 | 3,63 | 3,63 | 3,58 | 3,60 | 15 | 2002-09-19 | 00:00:00 | 3,54 | 3,60 | 3,54 | 3,60 | 70 | 2002-09-20 | 00:00:00 | 3,60 | 3,68 | 3,56 | 3,57 | 33 | 2002-09-23 | 00:00:00 | 3,55 | 3,55 | 3,46 | 3,46 | 811 | 2002-09-24 | 00:00:00 | 3,46 | 3,46 | 3,14 | 3,32 | 37 | 2002-09-25 | 00:00:00 | 3,30 | 3,34 | 3,17 | 3,22 | 214 | 2002-09-26 | 00:00:00 | 3,32 | 3,49 | 3,32 | 3,49 | 470 | 2002-09-27 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 377 | 2002-09-30 | 00:00:00 | 3,27 | 3,37 | 3,18 | 3,37 | 32 | 2002-10-01 | 00:00:00 | 3,26 | 3,29 | 3,26 | 3,29 | 11 | 2002-10-02 | 00:00:00 | 3,38 | 3,44 | 3,24 | 3,25 | 62 | 2002-10-03 | 00:00:00 | 3,25 | 3,33 | 3,25 | 3,33 | 30 | 2002-10-04 | 00:00:00 | 3,34 | 3,37 | 3,30 | 3,30 | 50 | 2002-10-07 | 00:00:00 | 3,50 | 3,52 | 3,34 | 3,45 | 1.346 | 2002-10-08 | 00:00:00 | 3,45 | 3,64 | 3,45 | 3,51 | 67 | 2002-10-09 | 00:00:00 | 3,52 | 3,58 | 3,41 | 3,56 | 99 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|