Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.26 (+1.02%) SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS]Chart SEMAPA - Soc. de Investimento e Gestão SGPS  News SEMAPA - Soc. de Investimento e Gestão SGPS  Download Historical Prices for Metastock SEMAPA - Soc. de Investimento e Gestão SGPS and Others  Technical Analysis SEMAPA - Soc. de Investimento e Gestão SGPS  
Last Trade14.08Last Trade Time2018-12-05 - 00:00:00
Variation+0.26 (+1.02%)Open13.78
High14.18Low13.60
Volume73,641Average Volume (3m)0
YieldBid / Ask10.32 x 10,000 - 10.58 x 50,000
Former Close13.8252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-08-18609,9003.653.753.653.7500:00:00
2004-08-1919,2003.673.803.673.8000:00:00
2004-08-208,6003.803.803.753.7500:00:00
2004-08-2318,1003.803.823.713.7100:00:00
2004-08-249,6003.733.773.713.7100:00:00
2004-08-258,0003.703.753.703.7500:00:00
2004-08-2617,3003.803.853.803.8500:00:00
2004-08-279,7003.853.853.813.8100:00:00
2004-08-303,3003.823.873.823.8200:00:00
2004-08-315,7003.853.853.823.8200:00:00
2004-09-0103.813.813.723.7200:00:00
2004-09-0211,1003.853.863.753.8400:00:00
2004-09-0318,8003.843.843.703.8000:00:00
2004-09-065,7003.813.873.813.8100:00:00
2004-09-077,2003.783.793.783.7900:00:00
2004-09-086,8003.843.843.773.7700:00:00
2004-09-095,0003.803.843.803.8400:00:00
2004-09-1013,7003.813.863.813.8600:00:00
2004-09-133,9003.873.873.863.8700:00:00
2004-09-1474,3003.873.893.873.8700:00:00
2004-09-15267,8003.883.893.873.8800:00:00
2004-09-16144,0003.893.893.873.8800:00:00
2004-09-1717,9003.883.913.883.9100:00:00
2004-09-2097,8003.913.953.913.9200:00:00
2004-09-2149,6003.954.003.924.0000:00:00
2004-09-2213,5004.014.013.933.9300:00:00
2004-09-2317,1003.933.963.923.9300:00:00
2004-09-243,1003.953.953.953.9500:00:00
2004-09-273,8003.963.973.953.9700:00:00
2004-09-285,2003.973.973.953.9600:00:00
2004-09-295,8003.983.983.963.9600:00:00
2004-09-3017,0003.983.983.913.9100:00:00
2004-10-0115,6003.953.953.903.9000:00:00
2004-10-0461,7003.914.003.914.0000:00:00
2004-10-054,7004.004.003.994.0000:00:00
2004-10-0684,5004.004.214.004.1500:00:00
2004-10-07156,3004.204.254.154.2000:00:00
2004-10-0834,4004.194.194.104.1400:00:00
2004-10-1116,2004.144.204.144.1800:00:00
2004-10-1247,4004.194.254.164.1600:00:00
2004-10-1313,3004.244.244.194.1900:00:00
2004-10-1417,7004.234.244.184.2400:00:00
2004-10-1527,0004.214.234.194.2200:00:00
2004-10-1816,7004.264.264.194.2200:00:00
2004-10-199,4004.234.254.214.2200:00:00
2004-10-208,2004.224.224.204.2000:00:00
2004-10-218,0004.204.224.204.2200:00:00
2004-10-2249,3004.204.234.194.1900:00:00
2004-10-25136,8004.214.224.184.1800:00:00
2004-10-2651,9004.234.234.124.1300:00:00
2004-10-2744,6004.154.194.154.1900:00:00
2004-10-288,2004.194.204.194.2000:00:00
2004-10-2921,7004.194.194.154.1700:00:00
2004-11-013,7004.184.184.144.1400:00:00
2004-11-028,2004.174.194.164.1900:00:00
2004-11-0330,6004.204.214.184.2000:00:00
2004-11-0492,2004.204.204.194.1900:00:00
2004-11-0512,3004.204.214.194.2000:00:00
2004-11-0848,1004.204.204.174.1700:00:00
2004-11-0934,9004.174.204.164.1700:00:00
2004-11-1023,1004.174.194.164.1700:00:00
2004-11-1118,4004.174.194.164.1600:00:00
2004-11-1231,0004.164.204.154.2000:00:00
2004-11-158,2004.164.204.164.2000:00:00
2004-11-165,8004.204.204.144.1800:00:00
2004-11-173,8004.184.184.154.1500:00:00
2004-11-187,2004.184.184.154.1500:00:00
2004-11-1935,6004.154.214.154.2000:00:00
2004-11-2213,8004.204.204.104.2000:00:00
2004-11-2325,0004.214.214.164.2000:00:00
2004-11-244,2004.224.224.204.2000:00:00
2004-11-256,3004.224.224.164.1600:00:00
2004-11-261,6004.134.224.134.1600:00:00
2004-11-2923,1004.184.184.144.1800:00:00
2004-11-3017,3004.204.214.154.1500:00:00
2004-12-013,5004.154.154.054.1300:00:00
2004-12-0224,1004.124.174.104.1100:00:00
2004-12-0312,4004.134.154.104.1100:00:00
2004-12-0675,8004.124.124.044.0400:00:00
2004-12-074,6004.054.114.054.1100:00:00
2004-12-083,8004.104.124.084.1200:00:00
2004-12-096,9004.124.124.084.0900:00:00
2004-12-1036,9004.104.104.054.0500:00:00
2004-12-131,7004.084.084.064.0800:00:00
2004-12-1441,1004.094.104.064.0900:00:00
2004-12-1545,0004.094.134.094.1000:00:00
2004-12-168,8004.114.144.084.1400:00:00
2004-12-1710,3004.124.144.074.0900:00:00
2004-12-204,6004.064.134.064.1300:00:00
2004-12-212,292,2004.104.134.074.1100:00:00
2004-12-221004.084.084.084.0800:00:00
2004-12-2370,3004.104.134.084.1000:00:00
2004-12-243,7004.134.134.074.0700:00:00
2004-12-2745,8004.074.104.074.1000:00:00
2004-12-2873,0004.104.104.074.1000:00:00
2004-12-2917,5004.114.124.084.0900:00:00
2004-12-3013,2004.094.114.084.0800:00:00
2004-12-315,5004.074.104.074.1000:00:00
2005-01-0323,7004.124.124.054.0500:00:00
2005-01-0411,3004.054.094.034.0700:00:00
2005-01-051,9004.084.084.054.0500:00:00
2005-01-0616,3004.054.094.054.0900:00:00
2005-01-0715,8004.094.124.094.0900:00:00
2005-01-1018,4004.084.104.084.1000:00:00
2005-01-1121,3004.064.114.064.0700:00:00
2005-01-1223,2004.074.114.064.1000:00:00
2005-01-1324,4004.114.114.054.0900:00:00
2005-01-1420,6004.064.104.054.1000:00:00
2005-01-179,2004.094.114.094.1100:00:00
2005-01-1868,5004.114.134.114.1300:00:00
2005-01-19161,7004.144.284.144.2600:00:00
2005-01-2025,3004.184.224.184.2100:00:00
2005-01-2148,2004.254.264.224.2500:00:00
2005-01-2432,8004.244.254.204.2400:00:00
2005-01-25159,5004.244.354.244.3200:00:00
2005-01-26185,8004.324.524.324.4600:00:00
2005-01-2787,5004.504.584.464.5700:00:00
2005-01-28186,7004.584.734.584.7000:00:00
2005-01-31163,5004.754.854.714.7400:00:00
2005-02-01124,4004.704.744.604.6500:00:00
2005-02-02149,6004.654.754.654.7200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources