(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 | | 2000-02-28 | 00:00:00 | 3,42 | 3,44 | 3,41 | 3,43 | 2.967 | | 2000-02-29 | 00:00:00 | 3,43 | 3,47 | 3,42 | 3,44 | 4.191 | | 2000-03-01 | 00:00:00 | 3,45 | 3,45 | 3,42 | 3,42 | 637 | | 2000-03-02 | 00:00:00 | 3,44 | 3,46 | 3,43 | 3,46 | 4.386 | | 2000-03-03 | 00:00:00 | 3,42 | 3,47 | 3,42 | 3,45 | 743 | | 2000-03-06 | 00:00:00 | 3,45 | 3,45 | 3,42 | 3,42 | 2.193 | | 2000-03-07 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2000-03-08 | 00:00:00 | 3,42 | 3,45 | 3,42 | 3,42 | 907 | | 2000-03-09 | 00:00:00 | 3,42 | 3,49 | 3,42 | 3,48 | 9.843 | | 2000-03-10 | 00:00:00 | 3,50 | 3,62 | 3,43 | 3,60 | 1.195 | | 2000-03-13 | 00:00:00 | 3,62 | 3,62 | 3,46 | 3,46 | 1.026 | | 2000-03-14 | 00:00:00 | 3,53 | 3,72 | 3,50 | 3,66 | 5.381 | | 2000-03-15 | 00:00:00 | 3,64 | 3,68 | 3,56 | 3,59 | 4.554 | | 2000-03-16 | 00:00:00 | 3,64 | 3,66 | 3,56 | 3,66 | 564 | | 2000-03-17 | 00:00:00 | 3,65 | 3,72 | 3,63 | 3,65 | 2.118 | | 2000-03-20 | 00:00:00 | 3,57 | 3,63 | 3,50 | 3,51 | 1.508 | | 2000-03-21 | 00:00:00 | 3,50 | 3,59 | 3,50 | 3,53 | 9.828 | | 2000-03-22 | 00:00:00 | 3,52 | 3,53 | 3,42 | 3,42 | 15.410 | | 2000-03-23 | 00:00:00 | 3,45 | 3,51 | 3,44 | 3,48 | 2.368 | | 2000-03-24 | 00:00:00 | 3,50 | 3,70 | 3,50 | 3,60 | 10.355 | | 2000-03-27 | 00:00:00 | 3,64 | 3,64 | 3,52 | 3,54 | 328 | | 2000-03-28 | 00:00:00 | 3,54 | 3,60 | 3,52 | 3,55 | 545 | | 2000-03-29 | 00:00:00 | 3,57 | 3,61 | 3,57 | 3,57 | 217 | | 2000-03-30 | 00:00:00 | 3,57 | 3,61 | 3,53 | 3,58 | 475 | | 2000-03-31 | 00:00:00 | 3,56 | 3,60 | 3,56 | 3,57 | 466 | | 2000-04-03 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,56 | 279 | | 2000-04-04 | 00:00:00 | 3,56 | 3,58 | 3,52 | 3,55 | 375 | | 2000-04-05 | 00:00:00 | 3,52 | 3,52 | 3,42 | 3,52 | 1.102 | | 2000-04-06 | 00:00:00 | 3,52 | 3,58 | 3,52 | 3,57 | 281 | | 2000-04-07 | 00:00:00 | 3,58 | 3,60 | 3,52 | 3,56 | 876 | | 2000-04-10 | 00:00:00 | 3,56 | 3,57 | 3,50 | 3,56 | 773 | | 2000-04-11 | 00:00:00 | 3,51 | 3,59 | 3,51 | 3,54 | 193 | | 2000-04-12 | 00:00:00 | 3,57 | 3,65 | 3,52 | 3,53 | 1.188 | | 2000-04-13 | 00:00:00 | 3,59 | 3,60 | 3,53 | 3,60 | 482 | | 2000-04-14 | 00:00:00 | 3,53 | 3,60 | 3,50 | 3,50 | 553 | | 2000-04-17 | 00:00:00 | 3,48 | 3,51 | 3,00 | 3,51 | 969 | | 2000-04-18 | 00:00:00 | 3,49 | 3,50 | 3,26 | 3,49 | 1.697 | | 2000-04-19 | 00:00:00 | 3,49 | 3,52 | 3,40 | 3,43 | 706 | | 2000-04-20 | 00:00:00 | 3,44 | 3,78 | 3,44 | 3,60 | 2.450 | | 2000-04-21 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2000-04-24 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
