|
SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] | | Last Trade | 14.08 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | +0.26 (+1.02%) | Open | 13.78 | High | 14.18 | Low | 13.60 | Volume | 73,641 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 10.32 x 10,000 - 10.58 x 50,000 | Former Close | 13.82 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SEM.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 5,416 | 3.45 | 3.46 | 3.40 | 3.40 | 00:00:00 | 2000-01-04 | 1,745 | 3.40 | 3.44 | 3.40 | 3.43 | 00:00:00 | 2000-01-05 | 7,226 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | 2000-01-06 | 876 | 3.40 | 3.43 | 3.40 | 3.41 | 00:00:00 | 2000-01-07 | 455 | 3.42 | 3.43 | 3.41 | 3.42 | 00:00:00 | 2000-01-10 | 760 | 3.43 | 3.46 | 3.42 | 3.43 | 00:00:00 | 2000-01-11 | 506 | 3.46 | 3.47 | 3.41 | 3.41 | 00:00:00 | 2000-01-12 | 423 | 3.45 | 3.45 | 3.41 | 3.42 | 00:00:00 | 2000-01-13 | 733 | 3.41 | 3.42 | 3.40 | 3.41 | 00:00:00 | 2000-01-14 | 2,528 | 3.41 | 3.48 | 3.41 | 3.48 | 00:00:00 | 2000-01-17 | 451 | 3.48 | 3.53 | 3.48 | 3.50 | 00:00:00 | 2000-01-18 | 1,731 | 3.47 | 3.47 | 3.41 | 3.42 | 00:00:00 | 2000-01-19 | 341 | 3.42 | 3.44 | 3.42 | 3.44 | 00:00:00 | 2000-01-20 | 929 | 3.47 | 3.47 | 3.41 | 3.43 | 00:00:00 | 2000-01-21 | 648 | 3.43 | 3.43 | 3.41 | 3.41 | 00:00:00 | 2000-01-24 | 1,231 | 3.42 | 3.43 | 3.41 | 3.42 | 00:00:00 | 2000-01-25 | 1,166 | 3.41 | 3.43 | 3.41 | 3.41 | 00:00:00 | 2000-01-26 | 326 | 3.42 | 3.43 | 3.42 | 3.42 | 00:00:00 | 2000-01-27 | 4,984 | 3.43 | 3.43 | 3.41 | 3.43 | 00:00:00 | 2000-01-28 | 6,415 | 3.43 | 3.43 | 3.41 | 3.42 | 00:00:00 | 2000-01-31 | 975 | 3.43 | 3.43 | 3.41 | 3.43 | 00:00:00 | 2000-02-01 | 416 | 3.43 | 3.43 | 3.41 | 3.41 | 00:00:00 | 2000-02-02 | 3,512 | 3.41 | 3.44 | 3.41 | 3.44 | 00:00:00 | 2000-02-03 | 1,688 | 3.45 | 3.48 | 3.42 | 3.44 | 00:00:00 | 2000-02-04 | 734 | 3.44 | 3.44 | 3.42 | 3.42 | 00:00:00 | 2000-02-07 | 985 | 3.42 | 3.43 | 3.41 | 3.43 | 00:00:00 | 2000-02-08 | 945 | 3.44 | 3.44 | 3.42 | 3.43 | 00:00:00 | 2000-02-09 | 1,596 | 3.43 | 3.44 | 3.42 | 3.43 | 00:00:00 | 2000-02-10 | 5,538 | 3.42 | 3.45 | 3.42 | 3.43 | 00:00:00 | 2000-02-11 | 2,550 | 3.44 | 3.46 | 3.42 | 3.42 | 00:00:00 | 2000-02-14 | 4,286 | 3.43 | 3.46 | 3.43 | 3.46 | 00:00:00 | 2000-02-15 | 16,518 | 3.44 | 3.46 | 3.43 | 3.44 | 00:00:00 | 2000-02-16 | 5,879 | 3.46 | 3.47 | 3.43 | 3.45 | 00:00:00 | 2000-02-17 | 2,972 | 3.43 | 3.46 | 3.43 | 3.46 | 00:00:00 | 2000-02-18 | 1,372 | 3.45 | 3.45 | 3.43 | 3.43 | 00:00:00 | 2000-02-21 | 1,821 | 3.44 | 3.44 | 3.40 | 3.40 | 00:00:00 | 2000-02-22 | 1,269 | 3.43 | 3.43 | 3.40 | 3.40 | 00:00:00 | 2000-02-23 | 756 | 3.40 | 3.42 | 3.40 | 3.40 | 00:00:00 | 2000-02-24 | 2,012 | 3.42 | 3.44 | 3.41 | 3.42 | 00:00:00 | 2000-02-25 | 698 | 3.42 | 3.42 | 3.41 | 3.42 | 00:00:00 | 2000-02-28 | 2,967 | 3.42 | 3.44 | 3.41 | 3.43 | 00:00:00 | 2000-02-29 | 4,191 | 3.43 | 3.47 | 3.42 | 3.44 | 00:00:00 | 2000-03-01 | 637 | 3.45 | 3.45 | 3.42 | 3.42 | 00:00:00 | 2000-03-02 | 4,386 | 3.44 | 3.46 | 3.43 | 3.46 | 00:00:00 | 2000-03-03 | 743 | 3.42 | 3.47 | 3.42 | 3.45 | 00:00:00 | 2000-03-06 | 2,193 | 3.45 | 3.45 | 3.42 | 3.42 | 00:00:00 | 2000-03-07 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | 2000-03-08 | 907 | 3.42 | 3.45 | 3.42 | 3.42 | 00:00:00 | 2000-03-09 | 9,843 | 3.42 | 3.49 | 3.42 | 3.48 | 00:00:00 | 2000-03-10 | 1,195 | 3.50 | 3.62 | 3.43 | 3.60 | 00:00:00 | 2000-03-13 | 1,026 | 3.62 | 3.62 | 3.46 | 3.46 | 00:00:00 | 2000-03-14 | 5,381 | 3.53 | 3.72 | 3.50 | 3.66 | 00:00:00 | 2000-03-15 | 4,554 | 3.64 | 3.68 | 3.56 | 3.59 | 00:00:00 | 2000-03-16 | 564 | 3.64 | 3.66 | 3.56 | 3.66 | 00:00:00 | 2000-03-17 | 2,118 | 3.65 | 3.72 | 3.63 | 3.65 | 00:00:00 | 2000-03-20 | 1,508 | 3.57 | 3.63 | 3.50 | 3.51 | 00:00:00 | 2000-03-21 | 9,828 | 3.50 | 3.59 | 3.50 | 3.53 | 00:00:00 | 2000-03-22 | 15,410 | 3.52 | 3.53 | 3.42 | 3.42 | 00:00:00 | 2000-03-23 | 2,368 | 3.45 | 3.51 | 3.44 | 3.48 | 00:00:00 | 2000-03-24 | 10,355 | 3.50 | 3.70 | 3.50 | 3.60 | 00:00:00 | 2000-03-27 | 328 | 3.64 | 3.64 | 3.52 | 3.54 | 00:00:00 | 2000-03-28 | 545 | 3.54 | 3.60 | 3.52 | 3.55 | 00:00:00 | 2000-03-29 | 217 | 3.57 | 3.61 | 3.57 | 3.57 | 00:00:00 | 2000-03-30 | 475 | 3.57 | 3.61 | 3.53 | 3.58 | 00:00:00 | 2000-03-31 | 466 | 3.56 | 3.60 | 3.56 | 3.57 | 00:00:00 | 2000-04-03 | 279 | 3.60 | 3.60 | 3.50 | 3.56 | 00:00:00 | 2000-04-04 | 375 | 3.56 | 3.58 | 3.52 | 3.55 | 00:00:00 | 2000-04-05 | 1,102 | 3.52 | 3.52 | 3.42 | 3.52 | 00:00:00 | 2000-04-06 | 281 | 3.52 | 3.58 | 3.52 | 3.57 | 00:00:00 | 2000-04-07 | 876 | 3.58 | 3.60 | 3.52 | 3.56 | 00:00:00 | 2000-04-10 | 773 | 3.56 | 3.57 | 3.50 | 3.56 | 00:00:00 | 2000-04-11 | 193 | 3.51 | 3.59 | 3.51 | 3.54 | 00:00:00 | 2000-04-12 | 1,188 | 3.57 | 3.65 | 3.52 | 3.53 | 00:00:00 | 2000-04-13 | 482 | 3.59 | 3.60 | 3.53 | 3.60 | 00:00:00 | 2000-04-14 | 553 | 3.53 | 3.60 | 3.50 | 3.50 | 00:00:00 | 2000-04-17 | 969 | 3.48 | 3.51 | 3.00 | 3.51 | 00:00:00 | 2000-04-18 | 1,697 | 3.49 | 3.50 | 3.26 | 3.49 | 00:00:00 | 2000-04-19 | 706 | 3.49 | 3.52 | 3.40 | 3.43 | 00:00:00 | 2000-04-20 | 2,450 | 3.44 | 3.78 | 3.44 | 3.60 | 00:00:00 | 2000-04-21 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | 2000-04-24 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | 2000-04-25 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | 2000-04-26 | 1,797 | 3.64 | 3.72 | 3.60 | 3.70 | 00:00:00 | 2000-04-27 | 777 | 3.70 | 3.70 | 3.60 | 3.64 | 00:00:00 | 2000-04-28 | 252 | 3.62 | 3.67 | 3.62 | 3.66 | 00:00:00 | 2000-05-01 | 0 | 3.66 | 3.66 | 3.66 | 3.66 | 00:00:00 | 2000-05-02 | 1,834 | 3.66 | 3.78 | 3.66 | 3.78 | 00:00:00 | 2000-05-03 | 382 | 3.72 | 3.72 | 3.69 | 3.71 | 00:00:00 | 2000-05-04 | 1,069 | 3.76 | 3.76 | 3.64 | 3.68 | 00:00:00 | 2000-05-05 | 1,070 | 3.66 | 3.70 | 3.60 | 3.70 | 00:00:00 | 2000-05-08 | 768 | 3.64 | 3.70 | 3.60 | 3.63 | 00:00:00 | 2000-05-09 | 2,418 | 3.64 | 3.80 | 3.64 | 3.80 | 00:00:00 | 2000-05-10 | 665 | 3.78 | 3.78 | 3.57 | 3.65 | 00:00:00 | 2000-05-11 | 402 | 3.56 | 3.69 | 3.53 | 3.69 | 00:00:00 | 2000-05-12 | 117 | 3.69 | 3.69 | 3.64 | 3.69 | 00:00:00 | 2000-05-15 | 474 | 3.70 | 3.70 | 3.57 | 3.60 | 00:00:00 | 2000-05-16 | 282 | 3.65 | 3.68 | 3.60 | 3.60 | 00:00:00 | 2000-05-17 | 142 | 3.60 | 3.64 | 3.58 | 3.58 | 00:00:00 | 2000-05-18 | 787 | 3.58 | 3.59 | 3.54 | 3.54 | 00:00:00 | 2000-05-19 | 728 | 3.54 | 3.63 | 3.50 | 3.63 | 00:00:00 | 2000-05-22 | 395 | 3.56 | 3.70 | 3.56 | 3.68 | 00:00:00 | 2000-05-23 | 1,601 | 3.66 | 3.70 | 3.58 | 3.70 | 00:00:00 | 2000-05-24 | 643 | 3.67 | 3.70 | 3.63 | 3.70 | 00:00:00 | 2000-05-25 | 922 | 3.69 | 3.71 | 3.66 | 3.70 | 00:00:00 | 2000-05-26 | 344 | 3.69 | 3.70 | 3.69 | 3.69 | 00:00:00 | 2000-05-29 | 255 | 3.74 | 3.74 | 3.68 | 3.68 | 00:00:00 | 2000-05-30 | 191 | 3.66 | 3.68 | 3.62 | 3.62 | 00:00:00 | 2000-05-31 | 741 | 3.62 | 3.66 | 3.62 | 3.64 | 00:00:00 | 2000-06-01 | 580 | 3.62 | 3.87 | 3.62 | 3.80 | 00:00:00 | 2000-06-02 | 732 | 3.78 | 3.89 | 3.77 | 3.82 | 00:00:00 | 2000-06-05 | 65 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | 2000-06-06 | 1,060 | 3.74 | 3.80 | 3.68 | 3.68 | 00:00:00 | 2000-06-07 | 21,090 | 3.63 | 3.78 | 3.63 | 3.63 | 00:00:00 | 2000-06-08 | 620 | 3.65 | 3.70 | 3.62 | 3.66 | 00:00:00 | 2000-06-09 | 1,019 | 3.63 | 3.80 | 3.63 | 3.70 | 00:00:00 | 2000-06-12 | 100 | 3.74 | 3.74 | 3.70 | 3.70 | 00:00:00 | 2000-06-13 | 46 | 3.70 | 3.70 | 3.68 | 3.68 | 00:00:00 | 2000-06-14 | 889 | 3.66 | 3.78 | 3.61 | 3.78 | 00:00:00 | 2000-06-15 | 11,603 | 3.78 | 3.78 | 3.68 | 3.74 | 00:00:00 | 2000-06-16 | 11,627 | 3.80 | 3.82 | 3.77 | 3.80 | 00:00:00 | 2000-06-19 | 326 | 3.80 | 3.80 | 3.69 | 3.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|