|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-01 | 38,400 | 3.88 | 3.89 | 3.82 | 3.82 | 00:00:00 | | 2004-03-02 | 52,400 | 3.81 | 3.88 | 3.80 | 3.86 | 00:00:00 | | 2004-03-03 | 28,300 | 3.88 | 3.88 | 3.86 | 3.87 | 00:00:00 | | 2004-03-04 | 15,100 | 3.89 | 3.89 | 3.87 | 3.87 | 00:00:00 | | 2004-03-05 | 10,500 | 3.89 | 3.89 | 3.87 | 3.87 | 00:00:00 | | 2004-03-08 | 92,900 | 3.88 | 3.92 | 3.88 | 3.92 | 00:00:00 | | 2004-03-09 | 14,800 | 3.93 | 3.93 | 3.90 | 3.91 | 00:00:00 | | 2004-03-10 | 63,300 | 3.93 | 3.93 | 3.82 | 3.90 | 00:00:00 | | 2004-03-11 | 20,400 | 3.85 | 3.90 | 3.76 | 3.90 | 00:00:00 | | 2004-03-12 | 37,400 | 3.70 | 3.89 | 3.69 | 3.88 | 00:00:00 | | 2004-03-15 | 4,000 | 3.89 | 3.89 | 3.76 | 3.76 | 00:00:00 | | 2004-03-16 | 27,300 | 3.77 | 3.82 | 3.76 | 3.76 | 00:00:00 | | 2004-03-17 | 6,900 | 3.77 | 3.84 | 3.77 | 3.83 | 00:00:00 | | 2004-03-18 | 18,700 | 3.83 | 3.92 | 3.79 | 3.80 | 00:00:00 | | 2004-03-19 | 1,600 | 3.86 | 3.87 | 3.80 | 3.80 | 00:00:00 | | 2004-03-22 | 29,500 | 3.90 | 3.90 | 3.78 | 3.86 | 00:00:00 | | 2004-03-23 | 15,000 | 3.80 | 3.87 | 3.80 | 3.87 | 00:00:00 | | 2004-03-24 | 14,900 | 3.78 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2004-03-25 | 542,700 | 3.84 | 3.94 | 3.84 | 3.93 | 00:00:00 | | 2004-03-26 | 48,500 | 3.95 | 4.02 | 3.95 | 3.95 | 00:00:00 | | 2004-03-29 | 66,500 | 3.98 | 4.22 | 3.98 | 4.12 | 00:00:00 | | 2004-03-30 | 36,900 | 4.15 | 4.20 | 4.11 | 4.11 | 00:00:00 | | 2004-03-31 | 42,100 | 4.11 | 4.11 | 4.10 | 4.10 | 00:00:00 | | 2004-04-01 | 16,300 | 4.01 | 4.10 | 4.01 | 4.10 | 00:00:00 | | 2004-04-02 | 2,500 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2004-04-05 | 9,200 | 4.10 | 4.10 | 4.02 | 4.09 | 00:00:00 | | 2004-04-06 | 89,600 | 4.10 | 4.14 | 4.03 | 4.13 | 00:00:00 | | 2004-04-07 | 8,600 | 4.04 | 4.07 | 4.03 | 4.05 | 00:00:00 | | 2004-04-08 | 5,900 | 4.05 | 4.15 | 4.05 | 4.15 | 00:00:00 | | 2004-04-13 | 2,400 | 4.15 | 4.15 | 4.06 | 4.10 | 00:00:00 | | 2004-04-14 | 7,100 | 4.10 | 4.10 | 4.05 | 4.06 | 00:00:00 | | 2004-04-15 | 4,700 | 4.03 | 4.09 | 3.98 | 4.09 | 00:00:00 | | 2004-04-16 | 23,500 | 4.09 | 4.15 | 3.98 | 3.98 | 00:00:00 | | 2004-04-19 | 15,900 | 3.99 | 4.00 | 3.96 | 3.98 | 00:00:00 | | 2004-04-20 | 20,800 | 3.98 | 4.01 | 3.98 | 4.01 | 00:00:00 | | 2004-04-21 | 1,200 | 4.01 | 4.01 | 3.98 | 4.00 | 00:00:00 | | 2004-04-22 | 900 | 3.96 | 4.00 | 3.96 | 4.00 | 00:00:00 | | 2004-04-23 | 0 | 4.00 | 4.00 | 3.96 | 3.96 | 00:00:00 | | 2004-04-26 | 1,500 | 4.00 | 4.00 | 3.96 | 4.00 | 00:00:00 | | 2004-04-27 | 74,900 | 4.01 | 4.01 | 3.97 | 3.98 | 00:00:00 | | 2004-04-28 | 85,300 | 4.02 | 4.02 | 3.95 | 3.99 | 00:00:00 | | 2004-04-29 | 5,700 | 3.99 | 4.01 | 3.98 | 4.01 | 00:00:00 | | 2004-04-30 | 22,800 | 4.01 | 4.02 | 4.00 | 4.00 | 00:00:00 | | 2004-05-03 | 15,600 | 4.04 | 4.08 | 4.01 | 4.01 | 00:00:00 | | 2004-05-04 | 31,300 | 4.02 | 4.04 | 4.02 | 4.04 | 00:00:00 | | 2004-05-05 | 17,700 | 4.04 | 4.05 | 4.03 | 4.05 | 00:00:00 | | 2004-05-06 | 19,800 | 4.10 | 4.12 | 4.05 | 4.05 | 00:00:00 | | 2004-05-07 | 14,800 | 4.05 | 4.09 | 4.05 | 4.05 | 00:00:00 | | 2004-05-10 | 12,100 | 4.00 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2004-05-11 | 3,500 | 3.87 | 3.91 | 3.83 | 3.91 | 00:00:00 | | 2004-05-12 | 31,400 | 3.91 | 4.01 | 3.91 | 4.01 | 00:00:00 | | 2004-05-13 | 2,400 | 3.87 | 3.98 | 3.87 | 3.90 | 00:00:00 | | 2004-05-14 | 1,400 | 3.90 | 3.98 | 3.90 | 3.90 | 00:00:00 | | 2004-05-17 | 5,300 | 3.90 | 3.90 | 3.87 | 3.87 | 00:00:00 | | 2004-05-18 | 2,900 | 3.71 | 3.83 | 3.69 | 3.69 | 00:00:00 | | 2004-05-19 | 22,500 | 3.82 | 3.89 | 3.81 | 3.81 | 00:00:00 | | 2004-05-20 | 3,700 | 3.81 | 3.86 | 3.81 | 3.86 | 00:00:00 | | 2004-05-21 | 1,500 | 3.81 | 3.86 | 3.77 | 3.80 | 00:00:00 | | 2004-05-24 | 7,600 | 3.80 | 3.80 | 3.79 | 3.80 | 00:00:00 | | 2004-05-25 | 5,000 | 3.79 | 3.79 | 3.75 | 3.76 | 00:00:00 | | 2004-05-26 | 20,100 | 3.76 | 3.76 | 3.70 | 3.75 | 00:00:00 | | 2004-05-27 | 20,300 | 3.70 | 3.72 | 3.66 | 3.66 | 00:00:00 | | 2004-05-28 | 26,300 | 3.67 | 3.75 | 3.67 | 3.75 | 00:00:00 | | 2004-05-31 | 7,000 | 3.67 | 3.75 | 3.67 | 3.71 | 00:00:00 | | 2004-06-01 | 29,700 | 3.64 | 3.75 | 3.64 | 3.75 | 00:00:00 | | 2004-06-02 | 12,400 | 3.75 | 3.79 | 3.74 | 3.79 | 00:00:00 | | 2004-06-03 | 4,700 | 3.78 | 3.79 | 3.78 | 3.79 | 00:00:00 | | 2004-06-04 | 12,000 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | 2004-06-07 | 3,500 | 3.78 | 3.78 | 3.69 | 3.69 | 00:00:00 | | 2004-06-08 | 1,900 | 3.74 | 3.75 | 3.72 | 3.75 | 00:00:00 | | 2004-06-09 | 3,800 | 3.75 | 3.75 | 3.72 | 3.72 | 00:00:00 | | 2004-06-10 | 2,000 | 3.71 | 3.79 | 3.71 | 3.79 | 00:00:00 | | 2004-06-11 | 3,300 | 3.72 | 3.79 | 3.72 | 3.79 | 00:00:00 | | 2004-06-14 | 100 | 3.78 | 3.78 | 3.78 | 3.78 | 00:00:00 | | 2004-06-15 | 4,100 | 3.71 | 3.78 | 3.71 | 3.78 | 00:00:00 | | 2004-06-16 | 12,600 | 3.69 | 3.75 | 3.69 | 3.75 | 00:00:00 | | 2004-06-17 | 3,500 | 3.70 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2004-06-18 | 31,900 | 3.75 | 3.75 | 3.60 | 3.74 | 00:00:00 | | 2004-06-21 | 5,500 | 3.74 | 3.78 | 3.74 | 3.78 | 00:00:00 | | 2004-06-22 | 2,300 | 3.78 | 3.78 | 3.67 | 3.78 | 00:00:00 | | 2004-06-23 | 600 | 3.78 | 3.78 | 3.77 | 3.77 | 00:00:00 | | 2004-06-24 | 152,800 | 3.77 | 3.77 | 3.76 | 3.76 | 00:00:00 | | 2004-06-25 | 12,500 | 3.78 | 3.79 | 3.76 | 3.79 | 00:00:00 | | 2004-06-28 | 3,400 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | 2004-06-29 | 334,400 | 3.79 | 3.85 | 3.75 | 3.85 | 00:00:00 | | 2004-06-30 | 8,800 | 3.85 | 3.85 | 3.76 | 3.85 | 00:00:00 | | 2004-07-01 | 6,000 | 3.78 | 3.83 | 3.77 | 3.83 | 00:00:00 | | 2004-07-02 | 3,100 | 3.77 | 3.83 | 3.73 | 3.83 | 00:00:00 | | 2004-07-05 | 0 | 3.82 | 3.82 | 3.73 | 3.73 | 00:00:00 | | 2004-07-06 | 8,800 | 3.75 | 3.75 | 3.71 | 3.71 | 00:00:00 | | 2004-07-07 | 75,000 | 3.76 | 3.76 | 3.50 | 3.50 | 00:00:00 | | 2004-07-08 | 53,700 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2004-07-09 | 9,300 | 3.56 | 3.59 | 3.55 | 3.56 | 00:00:00 | | 2004-07-12 | 1,700 | 3.80 | 3.80 | 3.56 | 3.56 | 00:00:00 | | 2004-07-13 | 6,900 | 3.71 | 3.72 | 3.60 | 3.70 | 00:00:00 | | 2004-07-14 | 70,300 | 3.71 | 3.85 | 3.68 | 3.82 | 00:00:00 | | 2004-07-15 | 31,100 | 3.83 | 3.85 | 3.78 | 3.85 | 00:00:00 | | 2004-07-16 | 12,700 | 3.85 | 3.85 | 3.70 | 3.80 | 00:00:00 | | 2004-07-19 | 6,300 | 3.80 | 3.80 | 3.71 | 3.71 | 00:00:00 | | 2004-07-20 | 6,600 | 3.80 | 3.80 | 3.72 | 3.80 | 00:00:00 | | 2004-07-21 | 200 | 3.80 | 3.80 | 3.76 | 3.76 | 00:00:00 | | 2004-07-22 | 19,500 | 3.71 | 3.80 | 3.66 | 3.79 | 00:00:00 | | 2004-07-23 | 4,100 | 3.79 | 3.79 | 3.72 | 3.72 | 00:00:00 | | 2004-07-26 | 4,600 | 3.71 | 3.71 | 3.66 | 3.70 | 00:00:00 | | 2004-07-27 | 0 | 3.71 | 3.71 | 3.71 | 3.71 | 00:00:00 | | 2004-07-28 | 8,500 | 3.71 | 3.76 | 3.67 | 3.70 | 00:00:00 | | 2004-07-29 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2004-07-30 | 32,300 | 3.79 | 3.80 | 3.71 | 3.78 | 00:00:00 | | 2004-08-02 | 700 | 3.74 | 3.74 | 3.70 | 3.74 | 00:00:00 | | 2004-08-03 | 15,800 | 3.70 | 3.70 | 3.67 | 3.70 | 00:00:00 | | 2004-08-04 | 2,300 | 3.70 | 3.70 | 3.65 | 3.65 | 00:00:00 | | 2004-08-05 | 2,500 | 3.69 | 3.70 | 3.67 | 3.67 | 00:00:00 | | 2004-08-06 | 2,800 | 3.69 | 3.70 | 3.65 | 3.65 | 00:00:00 | | 2004-08-09 | 1,600 | 3.64 | 3.64 | 3.60 | 3.60 | 00:00:00 | | 2004-08-10 | 188,300 | 3.60 | 3.69 | 3.60 | 3.69 | 00:00:00 | | 2004-08-11 | 3,400 | 3.69 | 3.69 | 3.60 | 3.60 | 00:00:00 | | 2004-08-12 | 46,200 | 3.66 | 3.66 | 3.60 | 3.65 | 00:00:00 | | 2004-08-13 | 700 | 3.66 | 3.66 | 3.61 | 3.61 | 00:00:00 | | 2004-08-16 | 2,600 | 3.68 | 3.68 | 3.61 | 3.61 | 00:00:00 | | 2004-08-17 | 700 | 3.61 | 3.63 | 3.61 | 3.63 | 00:00:00 | | 2004-08-18 | 609,900 | 3.65 | 3.75 | 3.65 | 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 > >> |
|
