|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-18 | 609,900 | 3.65 | 3.75 | 3.65 | 3.75 | 00:00:00 | 2004-08-19 | 19,200 | 3.67 | 3.80 | 3.67 | 3.80 | 00:00:00 | 2004-08-20 | 8,600 | 3.80 | 3.80 | 3.75 | 3.75 | 00:00:00 | 2004-08-23 | 18,100 | 3.80 | 3.82 | 3.71 | 3.71 | 00:00:00 | 2004-08-24 | 9,600 | 3.73 | 3.77 | 3.71 | 3.71 | 00:00:00 | 2004-08-25 | 8,000 | 3.70 | 3.75 | 3.70 | 3.75 | 00:00:00 | 2004-08-26 | 17,300 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | 2004-08-27 | 9,700 | 3.85 | 3.85 | 3.81 | 3.81 | 00:00:00 | 2004-08-30 | 3,300 | 3.82 | 3.87 | 3.82 | 3.82 | 00:00:00 | 2004-08-31 | 5,700 | 3.85 | 3.85 | 3.82 | 3.82 | 00:00:00 | 2004-09-01 | 0 | 3.81 | 3.81 | 3.72 | 3.72 | 00:00:00 | 2004-09-02 | 11,100 | 3.85 | 3.86 | 3.75 | 3.84 | 00:00:00 | 2004-09-03 | 18,800 | 3.84 | 3.84 | 3.70 | 3.80 | 00:00:00 | 2004-09-06 | 5,700 | 3.81 | 3.87 | 3.81 | 3.81 | 00:00:00 | 2004-09-07 | 7,200 | 3.78 | 3.79 | 3.78 | 3.79 | 00:00:00 | 2004-09-08 | 6,800 | 3.84 | 3.84 | 3.77 | 3.77 | 00:00:00 | 2004-09-09 | 5,000 | 3.80 | 3.84 | 3.80 | 3.84 | 00:00:00 | 2004-09-10 | 13,700 | 3.81 | 3.86 | 3.81 | 3.86 | 00:00:00 | 2004-09-13 | 3,900 | 3.87 | 3.87 | 3.86 | 3.87 | 00:00:00 | 2004-09-14 | 74,300 | 3.87 | 3.89 | 3.87 | 3.87 | 00:00:00 | 2004-09-15 | 267,800 | 3.88 | 3.89 | 3.87 | 3.88 | 00:00:00 | 2004-09-16 | 144,000 | 3.89 | 3.89 | 3.87 | 3.88 | 00:00:00 | 2004-09-17 | 17,900 | 3.88 | 3.91 | 3.88 | 3.91 | 00:00:00 | 2004-09-20 | 97,800 | 3.91 | 3.95 | 3.91 | 3.92 | 00:00:00 | 2004-09-21 | 49,600 | 3.95 | 4.00 | 3.92 | 4.00 | 00:00:00 | 2004-09-22 | 13,500 | 4.01 | 4.01 | 3.93 | 3.93 | 00:00:00 | 2004-09-23 | 17,100 | 3.93 | 3.96 | 3.92 | 3.93 | 00:00:00 | 2004-09-24 | 3,100 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | 2004-09-27 | 3,800 | 3.96 | 3.97 | 3.95 | 3.97 | 00:00:00 | 2004-09-28 | 5,200 | 3.97 | 3.97 | 3.95 | 3.96 | 00:00:00 | 2004-09-29 | 5,800 | 3.98 | 3.98 | 3.96 | 3.96 | 00:00:00 | 2004-09-30 | 17,000 | 3.98 | 3.98 | 3.91 | 3.91 | 00:00:00 | 2004-10-01 | 15,600 | 3.95 | 3.95 | 3.90 | 3.90 | 00:00:00 | 2004-10-04 | 61,700 | 3.91 | 4.00 | 3.91 | 4.00 | 00:00:00 | 2004-10-05 | 4,700 | 4.00 | 4.00 | 3.99 | 4.00 | 00:00:00 | 2004-10-06 | 84,500 | 4.00 | 4.21 | 4.00 | 4.15 | 00:00:00 | 2004-10-07 | 156,300 | 4.20 | 4.25 | 4.15 | 4.20 | 00:00:00 | 2004-10-08 | 34,400 | 4.19 | 4.19 | 4.10 | 4.14 | 00:00:00 | 2004-10-11 | 16,200 | 4.14 | 4.20 | 4.14 | 4.18 | 00:00:00 | 2004-10-12 | 47,400 | 4.19 | 4.25 | 4.16 | 4.16 | 00:00:00 | 2004-10-13 | 13,300 | 4.24 | 4.24 | 4.19 | 4.19 | 00:00:00 | 2004-10-14 | 17,700 | 4.23 | 4.24 | 4.18 | 4.24 | 00:00:00 | 2004-10-15 | 27,000 | 4.21 | 4.23 | 4.19 | 4.22 | 00:00:00 | 2004-10-18 | 16,700 | 4.26 | 4.26 | 4.19 | 4.22 | 00:00:00 | 2004-10-19 | 9,400 | 4.23 | 4.25 | 4.21 | 4.22 | 00:00:00 | 2004-10-20 | 8,200 | 4.22 | 4.22 | 4.20 | 4.20 | 00:00:00 | 2004-10-21 | 8,000 | 4.20 | 4.22 | 4.20 | 4.22 | 00:00:00 | 2004-10-22 | 49,300 | 4.20 | 4.23 | 4.19 | 4.19 | 00:00:00 | 2004-10-25 | 136,800 | 4.21 | 4.22 | 4.18 | 4.18 | 00:00:00 | 2004-10-26 | 51,900 | 4.23 | 4.23 | 4.12 | 4.13 | 00:00:00 | 2004-10-27 | 44,600 | 4.15 | 4.19 | 4.15 | 4.19 | 00:00:00 | 2004-10-28 | 8,200 | 4.19 | 4.20 | 4.19 | 4.20 | 00:00:00 | 2004-10-29 | 21,700 | 4.19 | 4.19 | 4.15 | 4.17 | 00:00:00 | 2004-11-01 | 3,700 | 4.18 | 4.18 | 4.14 | 4.14 | 00:00:00 | 2004-11-02 | 8,200 | 4.17 | 4.19 | 4.16 | 4.19 | 00:00:00 | 2004-11-03 | 30,600 | 4.20 | 4.21 | 4.18 | 4.20 | 00:00:00 | 2004-11-04 | 92,200 | 4.20 | 4.20 | 4.19 | 4.19 | 00:00:00 | 2004-11-05 | 12,300 | 4.20 | 4.21 | 4.19 | 4.20 | 00:00:00 | 2004-11-08 | 48,100 | 4.20 | 4.20 | 4.17 | 4.17 | 00:00:00 | 2004-11-09 | 34,900 | 4.17 | 4.20 | 4.16 | 4.17 | 00:00:00 | 2004-11-10 | 23,100 | 4.17 | 4.19 | 4.16 | 4.17 | 00:00:00 | 2004-11-11 | 18,400 | 4.17 | 4.19 | 4.16 | 4.16 | 00:00:00 | 2004-11-12 | 31,000 | 4.16 | 4.20 | 4.15 | 4.20 | 00:00:00 | 2004-11-15 | 8,200 | 4.16 | 4.20 | 4.16 | 4.20 | 00:00:00 | 2004-11-16 | 5,800 | 4.20 | 4.20 | 4.14 | 4.18 | 00:00:00 | 2004-11-17 | 3,800 | 4.18 | 4.18 | 4.15 | 4.15 | 00:00:00 | 2004-11-18 | 7,200 | 4.18 | 4.18 | 4.15 | 4.15 | 00:00:00 | 2004-11-19 | 35,600 | 4.15 | 4.21 | 4.15 | 4.20 | 00:00:00 | 2004-11-22 | 13,800 | 4.20 | 4.20 | 4.10 | 4.20 | 00:00:00 | 2004-11-23 | 25,000 | 4.21 | 4.21 | 4.16 | 4.20 | 00:00:00 | 2004-11-24 | 4,200 | 4.22 | 4.22 | 4.20 | 4.20 | 00:00:00 | 2004-11-25 | 6,300 | 4.22 | 4.22 | 4.16 | 4.16 | 00:00:00 | 2004-11-26 | 1,600 | 4.13 | 4.22 | 4.13 | 4.16 | 00:00:00 | 2004-11-29 | 23,100 | 4.18 | 4.18 | 4.14 | 4.18 | 00:00:00 | 2004-11-30 | 17,300 | 4.20 | 4.21 | 4.15 | 4.15 | 00:00:00 | 2004-12-01 | 3,500 | 4.15 | 4.15 | 4.05 | 4.13 | 00:00:00 | 2004-12-02 | 24,100 | 4.12 | 4.17 | 4.10 | 4.11 | 00:00:00 | 2004-12-03 | 12,400 | 4.13 | 4.15 | 4.10 | 4.11 | 00:00:00 | 2004-12-06 | 75,800 | 4.12 | 4.12 | 4.04 | 4.04 | 00:00:00 | 2004-12-07 | 4,600 | 4.05 | 4.11 | 4.05 | 4.11 | 00:00:00 | 2004-12-08 | 3,800 | 4.10 | 4.12 | 4.08 | 4.12 | 00:00:00 | 2004-12-09 | 6,900 | 4.12 | 4.12 | 4.08 | 4.09 | 00:00:00 | 2004-12-10 | 36,900 | 4.10 | 4.10 | 4.05 | 4.05 | 00:00:00 | 2004-12-13 | 1,700 | 4.08 | 4.08 | 4.06 | 4.08 | 00:00:00 | 2004-12-14 | 41,100 | 4.09 | 4.10 | 4.06 | 4.09 | 00:00:00 | 2004-12-15 | 45,000 | 4.09 | 4.13 | 4.09 | 4.10 | 00:00:00 | 2004-12-16 | 8,800 | 4.11 | 4.14 | 4.08 | 4.14 | 00:00:00 | 2004-12-17 | 10,300 | 4.12 | 4.14 | 4.07 | 4.09 | 00:00:00 | 2004-12-20 | 4,600 | 4.06 | 4.13 | 4.06 | 4.13 | 00:00:00 | 2004-12-21 | 2,292,200 | 4.10 | 4.13 | 4.07 | 4.11 | 00:00:00 | 2004-12-22 | 100 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | 2004-12-23 | 70,300 | 4.10 | 4.13 | 4.08 | 4.10 | 00:00:00 | 2004-12-24 | 3,700 | 4.13 | 4.13 | 4.07 | 4.07 | 00:00:00 | 2004-12-27 | 45,800 | 4.07 | 4.10 | 4.07 | 4.10 | 00:00:00 | 2004-12-28 | 73,000 | 4.10 | 4.10 | 4.07 | 4.10 | 00:00:00 | 2004-12-29 | 17,500 | 4.11 | 4.12 | 4.08 | 4.09 | 00:00:00 | 2004-12-30 | 13,200 | 4.09 | 4.11 | 4.08 | 4.08 | 00:00:00 | 2004-12-31 | 5,500 | 4.07 | 4.10 | 4.07 | 4.10 | 00:00:00 | 2005-01-03 | 23,700 | 4.12 | 4.12 | 4.05 | 4.05 | 00:00:00 | 2005-01-04 | 11,300 | 4.05 | 4.09 | 4.03 | 4.07 | 00:00:00 | 2005-01-05 | 1,900 | 4.08 | 4.08 | 4.05 | 4.05 | 00:00:00 | 2005-01-06 | 16,300 | 4.05 | 4.09 | 4.05 | 4.09 | 00:00:00 | 2005-01-07 | 15,800 | 4.09 | 4.12 | 4.09 | 4.09 | 00:00:00 | 2005-01-10 | 18,400 | 4.08 | 4.10 | 4.08 | 4.10 | 00:00:00 | 2005-01-11 | 21,300 | 4.06 | 4.11 | 4.06 | 4.07 | 00:00:00 | 2005-01-12 | 23,200 | 4.07 | 4.11 | 4.06 | 4.10 | 00:00:00 | 2005-01-13 | 24,400 | 4.11 | 4.11 | 4.05 | 4.09 | 00:00:00 | 2005-01-14 | 20,600 | 4.06 | 4.10 | 4.05 | 4.10 | 00:00:00 | 2005-01-17 | 9,200 | 4.09 | 4.11 | 4.09 | 4.11 | 00:00:00 | 2005-01-18 | 68,500 | 4.11 | 4.13 | 4.11 | 4.13 | 00:00:00 | 2005-01-19 | 161,700 | 4.14 | 4.28 | 4.14 | 4.26 | 00:00:00 | 2005-01-20 | 25,300 | 4.18 | 4.22 | 4.18 | 4.21 | 00:00:00 | 2005-01-21 | 48,200 | 4.25 | 4.26 | 4.22 | 4.25 | 00:00:00 | 2005-01-24 | 32,800 | 4.24 | 4.25 | 4.20 | 4.24 | 00:00:00 | 2005-01-25 | 159,500 | 4.24 | 4.35 | 4.24 | 4.32 | 00:00:00 | 2005-01-26 | 185,800 | 4.32 | 4.52 | 4.32 | 4.46 | 00:00:00 | 2005-01-27 | 87,500 | 4.50 | 4.58 | 4.46 | 4.57 | 00:00:00 | 2005-01-28 | 186,700 | 4.58 | 4.73 | 4.58 | 4.70 | 00:00:00 | 2005-01-31 | 163,500 | 4.75 | 4.85 | 4.71 | 4.74 | 00:00:00 | 2005-02-01 | 124,400 | 4.70 | 4.74 | 4.60 | 4.65 | 00:00:00 | 2005-02-02 | 149,600 | 4.65 | 4.75 | 4.65 | 4.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|