(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-04 | 00:00:00 | 6,45 | 6,45 | 6,34 | 6,40 | 496.000 | | 2009-05-05 | 00:00:00 | 6,43 | 6,43 | 6,36 | 6,38 | 153.800 | | 2009-05-06 | 00:00:00 | 6,40 | 6,45 | 6,37 | 6,40 | 1.566.300 | | 2009-05-07 | 00:00:00 | 6,40 | 6,45 | 6,30 | 6,36 | 576.100 | | 2009-05-08 | 00:00:00 | 6,38 | 6,40 | 6,34 | 6,35 | 220.800 | | 2009-05-11 | 00:00:00 | 6,35 | 6,36 | 6,25 | 6,30 | 197.000 | | 2009-05-12 | 00:00:00 | 6,25 | 6,33 | 6,24 | 6,25 | 111.400 | | 2009-05-13 | 00:00:00 | 6,31 | 6,31 | 6,20 | 6,25 | 144.300 | | 2009-05-14 | 00:00:00 | 6,20 | 6,30 | 6,14 | 6,27 | 126.400 | | 2009-05-15 | 00:00:00 | 6,25 | 6,36 | 6,25 | 6,35 | 186.800 | | 2009-05-18 | 00:00:00 | 6,32 | 6,35 | 6,25 | 6,33 | 654.600 | | 2009-05-19 | 00:00:00 | 6,37 | 6,44 | 6,33 | 6,41 | 554.300 | | 2009-05-20 | 00:00:00 | 6,40 | 6,44 | 6,26 | 6,44 | 114.800 | | 2009-05-21 | 00:00:00 | 6,38 | 6,41 | 6,35 | 6,35 | 248.900 | | 2009-05-22 | 00:00:00 | 6,40 | 6,40 | 6,31 | 6,34 | 46.500 | | 2009-05-25 | 00:00:00 | 6,36 | 6,36 | 6,31 | 6,32 | 18.000 | | 2009-05-26 | 00:00:00 | 6,38 | 6,39 | 6,31 | 6,34 | 53.400 | | 2009-05-27 | 00:00:00 | 6,32 | 6,38 | 6,32 | 6,35 | 86.800 | | 2009-05-28 | 00:00:00 | 6,35 | 6,35 | 6,22 | 6,22 | 177.900 | | 2009-05-29 | 00:00:00 | 6,29 | 6,30 | 6,26 | 6,26 | 161.800 | | 2009-06-01 | 00:00:00 | 6,31 | 6,31 | 6,25 | 6,26 | 107.600 | | 2009-06-02 | 00:00:00 | 6,39 | 6,39 | 6,27 | 6,32 | 238.900 | | 2009-06-03 | 00:00:00 | 6,36 | 6,38 | 6,33 | 6,35 | 961.900 | | 2009-06-04 | 00:00:00 | 6,38 | 6,38 | 6,31 | 6,31 | 166.400 | | 2009-06-05 | 00:00:00 | 6,37 | 6,37 | 6,31 | 6,33 | 240.000 | | 2009-06-08 | 00:00:00 | 6,38 | 6,38 | 6,21 | 6,24 | 249.500 | | 2009-06-09 | 00:00:00 | 6,30 | 6,34 | 6,16 | 6,19 | 445.500 | | 2009-06-10 | 00:00:00 | 6,24 | 6,30 | 6,17 | 6,20 | 303.400 | | 2009-06-11 | 00:00:00 | 6,20 | 6,23 | 6,13 | 6,14 | 205.700 | | 2009-06-12 | 00:00:00 | 6,11 | 6,17 | 6,06 | 6,07 | 287.200 | | 2009-06-15 | 00:00:00 | 6,14 | 6,14 | 5,95 | 6,00 | 288.300 | | 2009-06-16 | 00:00:00 | 6,05 | 6,05 | 5,84 | 5,84 | 308.400 | | 2009-06-17 | 00:00:00 | 5,84 | 5,88 | 5,74 | 5,80 | 296.900 | | 2009-06-18 | 00:00:00 | 5,82 | 5,86 | 5,73 | 5,80 | 157.800 | | 2009-06-19 | 00:00:00 | 5,84 | 5,84 | 5,79 | 5,79 | 455.400 | | 2009-06-22 | 00:00:00 | 5,81 | 5,81 | 5,73 | 5,74 | 118.400 | | 2009-06-23 | 00:00:00 | 5,75 | 5,82 | 5,73 | 5,74 | 365.500 | | 2009-06-24 | 00:00:00 | 5,72 | 5,80 | 5,72 | 5,80 | 196.100 | | 2009-06-25 | 00:00:00 | 5,81 | 5,81 | 5,74 | 5,74 | 166.700 | | 2009-06-26 | 00:00:00 | 5,73 | 5,79 | 5,73 | 5,75 | 163.200 | | 2009-06-29 | 00:00:00 | 5,74 | 5,77 | 5,74 | 5,75 | 313.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
