|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-02 | 149,600 | 4.65 | 4.75 | 4.65 | 4.72 | 00:00:00 | | 2005-02-03 | 24,700 | 4.72 | 4.75 | 4.67 | 4.75 | 00:00:00 | | 2005-02-04 | 56,500 | 4.75 | 4.75 | 4.72 | 4.75 | 00:00:00 | | 2005-02-07 | 15,600 | 4.74 | 4.75 | 4.72 | 4.72 | 00:00:00 | | 2005-02-08 | 1,000 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2005-02-09 | 26,000 | 4.70 | 4.74 | 4.68 | 4.68 | 00:00:00 | | 2005-02-10 | 14,200 | 4.65 | 4.74 | 4.63 | 4.73 | 00:00:00 | | 2005-02-11 | 22,600 | 4.66 | 4.74 | 4.65 | 4.70 | 00:00:00 | | 2005-02-14 | 9,200 | 4.69 | 4.70 | 4.68 | 4.70 | 00:00:00 | | 2005-02-15 | 89,600 | 4.70 | 4.80 | 4.70 | 4.76 | 00:00:00 | | 2005-02-16 | 181,800 | 4.78 | 4.95 | 4.78 | 4.90 | 00:00:00 | | 2005-02-17 | 12,100 | 4.81 | 4.90 | 4.81 | 4.82 | 00:00:00 | | 2005-02-18 | 8,000 | 4.86 | 4.86 | 4.79 | 4.85 | 00:00:00 | | 2005-02-21 | 30,500 | 4.74 | 4.85 | 4.74 | 4.78 | 00:00:00 | | 2005-02-22 | 28,000 | 4.79 | 4.79 | 4.71 | 4.75 | 00:00:00 | | 2005-02-23 | 11,200 | 4.65 | 4.71 | 4.65 | 4.71 | 00:00:00 | | 2005-02-24 | 23,800 | 4.71 | 4.75 | 4.71 | 4.72 | 00:00:00 | | 2005-02-25 | 7,100 | 4.75 | 4.76 | 4.66 | 4.74 | 00:00:00 | | 2005-02-28 | 7,200 | 4.62 | 4.84 | 4.62 | 4.84 | 00:00:00 | | 2005-03-01 | 4,700 | 4.67 | 4.84 | 4.66 | 4.83 | 00:00:00 | | 2005-03-02 | 24,500 | 4.77 | 4.80 | 4.72 | 4.80 | 00:00:00 | | 2005-03-03 | 18,200 | 4.77 | 4.77 | 4.72 | 4.72 | 00:00:00 | | 2005-03-04 | 4,200 | 4.66 | 4.74 | 4.66 | 4.74 | 00:00:00 | | 2005-03-07 | 5,400 | 4.64 | 4.78 | 4.64 | 4.68 | 00:00:00 | | 2005-03-08 | 46,100 | 4.70 | 4.79 | 4.70 | 4.70 | 00:00:00 | | 2005-03-09 | 16,800 | 4.67 | 4.70 | 4.66 | 4.70 | 00:00:00 | | 2005-03-10 | 25,700 | 4.67 | 4.71 | 4.67 | 4.71 | 00:00:00 | | 2005-03-11 | 14,300 | 4.72 | 4.72 | 4.67 | 4.69 | 00:00:00 | | 2005-03-14 | 14,300 | 4.65 | 4.67 | 4.61 | 4.64 | 00:00:00 | | 2005-03-15 | 11,300 | 4.64 | 4.64 | 4.61 | 4.63 | 00:00:00 | | 2005-03-16 | 12,700 | 4.65 | 4.66 | 4.63 | 4.65 | 00:00:00 | | 2005-03-17 | 48,100 | 4.63 | 4.66 | 4.62 | 4.64 | 00:00:00 | | 2005-03-18 | 20,000 | 4.60 | 4.61 | 4.60 | 4.61 | 00:00:00 | | 2005-03-21 | 15,100 | 4.60 | 4.64 | 4.57 | 4.64 | 00:00:00 | | 2005-03-22 | 51,300 | 4.63 | 4.73 | 4.61 | 4.61 | 00:00:00 | | 2005-03-23 | 19,600 | 4.68 | 4.74 | 4.68 | 4.74 | 00:00:00 | | 2005-03-24 | 108,100 | 4.64 | 4.80 | 4.63 | 4.75 | 00:00:00 | | 2005-03-29 | 34,400 | 4.75 | 4.80 | 4.73 | 4.73 | 00:00:00 | | 2005-03-30 | 1,500 | 4.70 | 4.78 | 4.70 | 4.78 | 00:00:00 | | 2005-03-31 | 2,800 | 4.71 | 4.77 | 4.71 | 4.72 | 00:00:00 | | 2005-04-01 | 6,300 | 4.72 | 4.72 | 4.65 | 4.67 | 00:00:00 | | 2005-04-04 | 1,200 | 4.63 | 4.71 | 4.63 | 4.71 | 00:00:00 | | 2005-04-05 | 2,100 | 4.78 | 4.78 | 4.65 | 4.67 | 00:00:00 | | 2005-04-06 | 78,100 | 4.74 | 4.80 | 4.73 | 4.80 | 00:00:00 | | 2005-04-07 | 10,300 | 4.80 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2005-04-08 | 64,700 | 4.81 | 4.82 | 4.78 | 4.80 | 00:00:00 | | 2005-04-11 | 2,900 | 4.79 | 4.82 | 4.70 | 4.71 | 00:00:00 | | 2005-04-12 | 207,600 | 4.72 | 4.80 | 4.71 | 4.79 | 00:00:00 | | 2005-04-13 | 46,000 | 4.71 | 4.81 | 4.71 | 4.81 | 00:00:00 | | 2005-04-14 | 2,800 | 4.73 | 4.80 | 4.73 | 4.80 | 00:00:00 | | 2005-04-15 | 4,300 | 4.74 | 4.79 | 4.73 | 4.79 | 00:00:00 | | 2005-04-18 | 4,200 | 4.79 | 4.79 | 4.72 | 4.72 | 00:00:00 | | 2005-04-19 | 600 | 4.72 | 4.72 | 4.72 | 4.72 | 00:00:00 | | 2005-04-20 | 400 | 4.78 | 4.78 | 4.70 | 4.70 | 00:00:00 | | 2005-04-21 | 3,300 | 4.78 | 4.78 | 4.71 | 4.78 | 00:00:00 | | 2005-04-22 | 24,900 | 4.71 | 4.85 | 4.71 | 4.78 | 00:00:00 | | 2005-04-26 | 800 | 4.80 | 4.80 | 4.79 | 4.79 | 00:00:00 | | 2005-04-27 | 2,100 | 4.79 | 4.80 | 4.79 | 4.79 | 00:00:00 | | 2005-04-28 | 2,800 | 4.77 | 4.77 | 4.75 | 4.77 | 00:00:00 | | 2005-04-29 | 1,300 | 4.77 | 4.77 | 4.71 | 4.76 | 00:00:00 | | 2005-05-02 | 2,400 | 4.72 | 4.72 | 4.71 | 4.71 | 00:00:00 | | 2005-05-03 | 400 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2005-05-04 | 3,200 | 4.70 | 4.75 | 4.70 | 4.75 | 00:00:00 | | 2005-05-05 | 6,700 | 4.70 | 4.75 | 4.70 | 4.70 | 00:00:00 | | 2005-05-06 | 12,700 | 4.70 | 4.74 | 4.70 | 4.70 | 00:00:00 | | 2005-05-09 | 4,800 | 4.70 | 4.70 | 4.67 | 4.70 | 00:00:00 | | 2005-05-10 | 5,500 | 4.64 | 4.70 | 4.64 | 4.70 | 00:00:00 | | 2005-05-11 | 53,200 | 4.66 | 4.67 | 4.61 | 4.62 | 00:00:00 | | 2005-05-12 | 11,400 | 4.62 | 4.65 | 4.62 | 4.65 | 00:00:00 | | 2005-05-13 | 3,700 | 4.65 | 4.65 | 4.62 | 4.64 | 00:00:00 | | 2005-05-16 | 8,200 | 4.64 | 4.64 | 4.62 | 4.62 | 00:00:00 | | 2005-05-17 | 23,400 | 4.62 | 4.62 | 4.60 | 4.60 | 00:00:00 | | 2005-05-18 | 8,500 | 4.56 | 4.69 | 4.55 | 4.69 | 00:00:00 | | 2005-05-19 | 18,300 | 4.60 | 4.69 | 4.60 | 4.69 | 00:00:00 | | 2005-05-20 | 3,400 | 4.63 | 4.63 | 4.58 | 4.62 | 00:00:00 | | 2005-05-23 | 9,600 | 4.60 | 4.66 | 4.60 | 4.66 | 00:00:00 | | 2005-05-24 | 18,900 | 4.61 | 4.61 | 4.59 | 4.59 | 00:00:00 | | 2005-05-25 | 8,000 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2005-05-26 | 3,700 | 4.60 | 4.60 | 4.56 | 4.58 | 00:00:00 | | 2005-05-27 | 5,600 | 4.63 | 4.63 | 4.57 | 4.59 | 00:00:00 | | 2005-05-30 | 600 | 4.56 | 4.57 | 4.56 | 4.57 | 00:00:00 | | 2005-05-31 | 195,300 | 4.60 | 4.63 | 4.60 | 4.60 | 00:00:00 | | 2005-06-01 | 4,900 | 4.57 | 4.58 | 4.57 | 4.57 | 00:00:00 | | 2005-06-02 | 6,900 | 4.57 | 4.63 | 4.57 | 4.63 | 00:00:00 | | 2005-06-03 | 0 | 4.58 | 4.62 | 4.58 | 4.62 | 00:00:00 | | 2005-06-06 | 175,100 | 4.57 | 4.62 | 4.57 | 4.59 | 00:00:00 | | 2005-06-07 | 4,700 | 4.59 | 4.60 | 4.57 | 4.57 | 00:00:00 | | 2005-06-08 | 17,700 | 4.60 | 4.69 | 4.59 | 4.59 | 00:00:00 | | 2005-06-09 | 3,100 | 4.67 | 4.67 | 4.65 | 4.67 | 00:00:00 | | 2005-06-10 | 10,500 | 4.68 | 4.68 | 4.60 | 4.68 | 00:00:00 | | 2005-06-13 | 500 | 4.68 | 4.68 | 4.68 | 4.68 | 00:00:00 | | 2005-06-15 | 3,000 | 4.61 | 4.61 | 4.60 | 4.60 | 00:00:00 | | 2005-06-16 | 500 | 4.62 | 4.62 | 4.59 | 4.59 | 00:00:00 | | 2005-06-17 | 4,100 | 4.65 | 4.65 | 4.59 | 4.59 | 00:00:00 | | 2005-06-20 | 1,500 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2005-06-21 | 6,000 | 4.60 | 4.65 | 4.57 | 4.65 | 00:00:00 | | 2005-06-22 | 1,400 | 4.64 | 4.64 | 4.60 | 4.60 | 00:00:00 | | 2005-06-23 | 68,100 | 4.60 | 4.64 | 4.60 | 4.64 | 00:00:00 | | 2005-06-24 | 90,800 | 4.64 | 4.64 | 4.60 | 4.60 | 00:00:00 | | 2005-06-27 | 26,600 | 4.60 | 4.60 | 4.59 | 4.60 | 00:00:00 | | 2005-06-28 | 47,200 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2005-06-29 | 52,300 | 4.60 | 4.65 | 4.60 | 4.64 | 00:00:00 | | 2005-06-30 | 62,000 | 4.60 | 4.64 | 4.60 | 4.64 | 00:00:00 | | 2005-07-01 | 49,100 | 4.68 | 4.71 | 4.60 | 4.60 | 00:00:00 | | 2005-07-04 | 4,400 | 4.69 | 4.69 | 4.67 | 4.67 | 00:00:00 | | 2005-07-05 | 38,300 | 4.63 | 4.71 | 4.63 | 4.71 | 00:00:00 | | 2005-07-06 | 2,700 | 4.72 | 4.72 | 4.70 | 4.72 | 00:00:00 | | 2005-07-07 | 13,800 | 4.62 | 4.68 | 4.60 | 4.68 | 00:00:00 | | 2005-07-08 | 1,000 | 4.61 | 4.68 | 4.61 | 4.68 | 00:00:00 | | 2005-07-11 | 2,100 | 4.67 | 4.67 | 4.63 | 4.63 | 00:00:00 | | 2005-07-12 | 225,800 | 4.61 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2005-07-13 | 172,600 | 4.68 | 4.68 | 4.65 | 4.68 | 00:00:00 | | 2005-07-14 | 32,200 | 4.61 | 4.70 | 4.61 | 4.64 | 00:00:00 | | 2005-07-15 | 14,600 | 4.61 | 4.72 | 4.61 | 4.70 | 00:00:00 | | 2005-07-18 | 3,300 | 4.68 | 4.68 | 4.66 | 4.66 | 00:00:00 | | 2005-07-19 | 871,300 | 4.66 | 4.72 | 4.66 | 4.72 | 00:00:00 | | 2005-07-20 | 33,500 | 4.72 | 4.80 | 4.71 | 4.80 | 00:00:00 | | 2005-07-21 | 1,000 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-07-22 | 0 | 4.67 | 4.80 | 4.67 | 4.80 | 00:00:00 | | 2005-07-25 | 91,200 | 4.80 | 4.82 | 4.66 | 4.72 | 00:00:00 | | 2005-07-27 | 1,500 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
