(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-09 | 00:00:00 | 7,96 | 8,03 | 7,95 | 8,01 | 94.700 | | 2010-04-12 | 00:00:00 | 8,05 | 8,05 | 7,96 | 8,03 | 53.000 | | 2010-04-13 | 00:00:00 | 8,05 | 8,05 | 7,99 | 8,05 | 59.200 | | 2010-04-14 | 00:00:00 | 8,01 | 8,25 | 8,01 | 8,20 | 115.600 | | 2010-04-15 | 00:00:00 | 8,16 | 8,20 | 8,12 | 8,14 | 93.700 | | 2010-04-16 | 00:00:00 | 8,13 | 8,13 | 7,90 | 7,91 | 69.500 | | 2010-04-19 | 00:00:00 | 7,90 | 8,10 | 7,82 | 8,10 | 172.600 | | 2010-04-20 | 00:00:00 | 8,10 | 8,33 | 8,09 | 8,25 | 208.900 | | 2010-04-21 | 00:00:00 | 8,25 | 8,28 | 7,90 | 8,01 | 131.900 | | 2010-04-22 | 00:00:00 | 8,03 | 8,16 | 7,80 | 7,86 | 108.800 | | 2010-04-23 | 00:00:00 | 7,76 | 8,08 | 7,76 | 8,01 | 99.800 | | 2010-04-26 | 00:00:00 | 8,01 | 8,14 | 7,80 | 7,90 | 99.000 | | 2010-04-27 | 00:00:00 | 8,05 | 8,05 | 7,50 | 7,60 | 203.300 | | 2010-04-28 | 00:00:00 | 7,40 | 7,69 | 6,95 | 7,17 | 506.200 | | 2010-04-29 | 00:00:00 | 7,24 | 7,60 | 7,19 | 7,59 | 202.100 | | 2010-04-30 | 00:00:00 | 7,65 | 7,84 | 7,53 | 7,60 | 198.500 | | 2010-05-03 | 00:00:00 | 7,61 | 7,70 | 7,45 | 7,64 | 88.400 | | 2010-05-04 | 00:00:00 | 7,61 | 7,77 | 7,27 | 7,40 | 165.700 | | 2010-05-05 | 00:00:00 | 7,15 | 7,39 | 7,02 | 7,21 | 282.100 | | 2010-05-06 | 00:00:00 | 7,27 | 7,37 | 7,11 | 7,23 | 136.700 | | 2010-05-07 | 00:00:00 | 7,00 | 7,23 | 6,85 | 6,97 | 288.000 | | 2010-05-10 | 00:00:00 | 7,05 | 7,50 | 7,05 | 7,40 | 186.200 | | 2010-05-11 | 00:00:00 | 7,42 | 7,60 | 7,25 | 7,49 | 155.100 | | 2010-05-12 | 00:00:00 | 7,38 | 7,65 | 7,38 | 7,62 | 87.200 | | 2010-05-13 | 00:00:00 | 7,60 | 7,77 | 7,55 | 7,63 | 95.800 | | 2010-05-14 | 00:00:00 | 7,65 | 7,65 | 7,29 | 7,35 | 72.500 | | 2010-05-17 | 00:00:00 | 7,32 | 7,44 | 7,18 | 7,30 | 76.500 | | 2010-05-18 | 00:00:00 | 7,33 | 7,42 | 7,26 | 7,38 | 28.100 | | 2010-05-19 | 00:00:00 | 7,22 | 7,31 | 7,15 | 7,22 | 106.100 | | 2010-05-20 | 00:00:00 | 7,21 | 7,31 | 7,10 | 7,22 | 237.000 | | 2010-05-21 | 00:00:00 | 7,25 | 7,33 | 7,12 | 7,30 | 98.800 | | 2010-05-24 | 00:00:00 | 7,30 | 7,40 | 7,26 | 7,32 | 43.300 | | 2010-05-25 | 00:00:00 | 7,20 | 7,20 | 7,00 | 7,01 | 122.800 | | 2010-05-26 | 00:00:00 | 7,20 | 7,32 | 7,09 | 7,28 | 144.100 | | 2010-05-27 | 00:00:00 | 7,24 | 7,45 | 7,22 | 7,39 | 64.000 | | 2010-05-28 | 00:00:00 | 7,45 | 7,49 | 7,35 | 7,41 | 38.400 | | 2010-05-31 | 00:00:00 | 7,41 | 7,50 | 7,33 | 7,34 | 44.700 | | 2010-06-01 | 00:00:00 | 7,31 | 7,52 | 7,13 | 7,52 | 91.700 | | 2010-06-02 | 00:00:00 | 7,45 | 7,48 | 7,34 | 7,41 | 55.500 | | 2010-06-03 | 00:00:00 | 7,45 | 7,62 | 7,45 | 7,54 | 37.100 | | 2010-06-04 | 00:00:00 | 7,51 | 7,57 | 7,24 | 7,28 | 54.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
