|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-27 | 1,500 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2005-07-28 | 12,300 | 4.80 | 4.82 | 4.75 | 4.75 | 00:00:00 | | 2005-07-29 | 5,500 | 4.75 | 4.77 | 4.75 | 4.75 | 00:00:00 | | 2005-08-01 | 4,400 | 4.76 | 4.77 | 4.76 | 4.77 | 00:00:00 | | 2005-08-02 | 1,000 | 4.76 | 4.77 | 4.73 | 4.73 | 00:00:00 | | 2005-08-03 | 29,400 | 4.74 | 4.75 | 4.74 | 4.75 | 00:00:00 | | 2005-08-04 | 500 | 4.75 | 4.75 | 4.72 | 4.72 | 00:00:00 | | 2005-08-05 | 10,300 | 4.79 | 4.84 | 4.79 | 4.84 | 00:00:00 | | 2005-08-08 | 3,200 | 4.84 | 4.84 | 4.84 | 4.84 | 00:00:00 | | 2005-08-10 | 6,100 | 4.75 | 4.84 | 4.75 | 4.77 | 00:00:00 | | 2005-08-11 | 26,600 | 4.83 | 4.83 | 4.78 | 4.81 | 00:00:00 | | 2005-08-16 | 1,000 | 4.78 | 4.78 | 4.78 | 4.78 | 00:00:00 | | 2005-08-17 | 1,400 | 4.78 | 4.82 | 4.78 | 4.82 | 00:00:00 | | 2005-08-18 | 2,900 | 4.77 | 4.82 | 4.76 | 4.82 | 00:00:00 | | 2005-08-19 | 900 | 4.79 | 4.82 | 4.79 | 4.79 | 00:00:00 | | 2005-08-22 | 2,000 | 4.79 | 4.83 | 4.77 | 4.83 | 00:00:00 | | 2005-08-23 | 1,100 | 4.77 | 4.82 | 4.77 | 4.82 | 00:00:00 | | 2005-08-24 | 1,400 | 4.77 | 4.82 | 4.77 | 4.82 | 00:00:00 | | 2005-08-25 | 1,100 | 4.77 | 4.82 | 4.76 | 4.82 | 00:00:00 | | 2005-08-26 | 11,200 | 4.75 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2005-08-29 | 8,200 | 4.75 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2005-08-30 | 50,500 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-08-31 | 13,300 | 4.75 | 4.82 | 4.74 | 4.82 | 00:00:00 | | 2005-09-01 | 52,000 | 4.79 | 4.82 | 4.78 | 4.82 | 00:00:00 | | 2005-09-02 | 1,700 | 4.78 | 4.82 | 4.78 | 4.82 | 00:00:00 | | 2005-09-05 | 800 | 4.79 | 4.79 | 4.75 | 4.78 | 00:00:00 | | 2005-09-06 | 500 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2005-09-07 | 42,200 | 4.82 | 4.84 | 4.80 | 4.81 | 00:00:00 | | 2005-09-08 | 185,200 | 4.84 | 4.89 | 4.80 | 4.89 | 00:00:00 | | 2005-09-09 | 81,600 | 4.84 | 4.90 | 4.81 | 4.88 | 00:00:00 | | 2005-09-12 | 5,700 | 4.84 | 4.93 | 4.84 | 4.93 | 00:00:00 | | 2005-09-13 | 24,400 | 4.95 | 4.97 | 4.90 | 4.96 | 00:00:00 | | 2005-09-14 | 73,300 | 4.96 | 5.10 | 4.96 | 5.06 | 00:00:00 | | 2005-09-15 | 2,700 | 5.06 | 5.06 | 5.00 | 5.00 | 00:00:00 | | 2005-09-16 | 13,800 | 4.95 | 5.03 | 4.90 | 5.02 | 00:00:00 | | 2005-09-19 | 2,900 | 5.02 | 5.10 | 5.02 | 5.10 | 00:00:00 | | 2005-09-20 | 72,200 | 5.01 | 5.17 | 5.00 | 5.15 | 00:00:00 | | 2005-09-21 | 122,400 | 5.19 | 5.25 | 5.12 | 5.23 | 00:00:00 | | 2005-09-22 | 42,500 | 5.25 | 5.40 | 5.25 | 5.40 | 00:00:00 | | 2005-09-23 | 977,600 | 5.40 | 5.54 | 5.40 | 5.50 | 00:00:00 | | 2005-09-26 | 49,900 | 5.42 | 5.55 | 5.42 | 5.50 | 00:00:00 | | 2005-09-27 | 38,500 | 5.50 | 5.50 | 5.40 | 5.41 | 00:00:00 | | 2005-09-28 | 51,500 | 5.40 | 5.45 | 5.40 | 5.40 | 00:00:00 | | 2005-09-29 | 107,400 | 5.42 | 5.75 | 5.41 | 5.55 | 00:00:00 | | 2005-09-30 | 125,500 | 5.56 | 5.65 | 5.56 | 5.65 | 00:00:00 | | 2005-10-03 | 29,500 | 5.55 | 5.69 | 5.55 | 5.66 | 00:00:00 | | 2005-10-04 | 1,182,000 | 5.74 | 6.00 | 5.70 | 5.90 | 00:00:00 | | 2005-10-05 | 148,000 | 5.98 | 5.98 | 5.88 | 5.90 | 00:00:00 | | 2005-10-06 | 45,000 | 5.91 | 5.99 | 5.82 | 5.89 | 00:00:00 | | 2005-10-07 | 32,300 | 5.82 | 5.93 | 5.82 | 5.86 | 00:00:00 | | 2005-10-10 | 17,000 | 5.86 | 5.90 | 5.86 | 5.88 | 00:00:00 | | 2005-10-11 | 27,900 | 5.88 | 5.88 | 5.86 | 5.86 | 00:00:00 | | 2005-10-12 | 34,500 | 5.86 | 5.90 | 5.76 | 5.83 | 00:00:00 | | 2005-10-13 | 77,700 | 5.92 | 5.92 | 5.81 | 5.82 | 00:00:00 | | 2005-10-14 | 9,800 | 5.81 | 5.81 | 5.75 | 5.75 | 00:00:00 | | 2005-10-17 | 17,800 | 5.75 | 5.75 | 5.70 | 5.70 | 00:00:00 | | 2005-10-18 | 23,200 | 5.74 | 5.85 | 5.74 | 5.80 | 00:00:00 | | 2005-10-19 | 6,000 | 5.86 | 5.86 | 5.75 | 5.80 | 00:00:00 | | 2005-10-20 | 18,900 | 5.75 | 5.80 | 5.75 | 5.80 | 00:00:00 | | 2005-10-21 | 3,900 | 5.80 | 5.82 | 5.80 | 5.80 | 00:00:00 | | 2005-10-24 | 5,200 | 5.82 | 5.82 | 5.80 | 5.82 | 00:00:00 | | 2005-10-25 | 12,100 | 5.82 | 5.85 | 5.70 | 5.70 | 00:00:00 | | 2005-10-26 | 9,800 | 5.71 | 5.79 | 5.68 | 5.68 | 00:00:00 | | 2005-10-27 | 26,400 | 5.70 | 5.80 | 5.62 | 5.62 | 00:00:00 | | 2005-10-28 | 30,600 | 5.64 | 5.70 | 5.64 | 5.70 | 00:00:00 | | 2005-10-31 | 489,300 | 5.76 | 5.99 | 5.65 | 5.70 | 00:00:00 | | 2005-11-01 | 395,800 | 5.74 | 5.78 | 5.72 | 5.72 | 00:00:00 | | 2005-11-02 | 217,500 | 5.73 | 5.78 | 5.72 | 5.72 | 00:00:00 | | 2005-11-03 | 171,500 | 5.73 | 5.73 | 5.70 | 5.73 | 00:00:00 | | 2005-11-04 | 10,100 | 5.75 | 5.79 | 5.70 | 5.78 | 00:00:00 | | 2005-11-07 | 19,900 | 5.79 | 5.79 | 5.75 | 5.75 | 00:00:00 | | 2005-11-08 | 42,700 | 5.78 | 5.85 | 5.75 | 5.75 | 00:00:00 | | 2005-11-09 | 70,900 | 5.80 | 5.89 | 5.78 | 5.87 | 00:00:00 | | 2005-11-10 | 62,200 | 5.90 | 5.98 | 5.90 | 5.98 | 00:00:00 | | 2005-11-11 | 22,800 | 5.98 | 5.98 | 5.92 | 5.92 | 00:00:00 | | 2005-11-14 | 2,300 | 5.98 | 5.98 | 5.91 | 5.91 | 00:00:00 | | 2005-11-15 | 1,200 | 5.92 | 5.96 | 5.92 | 5.96 | 00:00:00 | | 2005-11-16 | 35,600 | 5.94 | 5.95 | 5.90 | 5.95 | 00:00:00 | | 2005-11-17 | 16,200 | 5.94 | 5.98 | 5.92 | 5.93 | 00:00:00 | | 2005-11-18 | 14,100 | 5.92 | 5.98 | 5.92 | 5.95 | 00:00:00 | | 2005-11-21 | 4,200 | 5.97 | 5.98 | 5.95 | 5.95 | 00:00:00 | | 2005-11-22 | 4,800 | 5.95 | 5.98 | 5.95 | 5.97 | 00:00:00 | | 2005-11-23 | 31,700 | 5.97 | 6.00 | 5.93 | 6.00 | 00:00:00 | | 2005-11-24 | 12,600 | 5.97 | 6.00 | 5.95 | 6.00 | 00:00:00 | | 2005-11-25 | 9,500 | 5.97 | 6.00 | 5.94 | 6.00 | 00:00:00 | | 2005-11-28 | 210,900 | 6.00 | 6.09 | 5.95 | 6.08 | 00:00:00 | | 2005-11-29 | 135,800 | 6.03 | 6.10 | 6.00 | 6.10 | 00:00:00 | | 2005-11-30 | 253,500 | 6.10 | 6.27 | 6.10 | 6.20 | 00:00:00 | | 2005-12-01 | 27,700 | 6.18 | 6.23 | 6.18 | 6.22 | 00:00:00 | | 2005-12-02 | 79,200 | 6.17 | 6.21 | 6.17 | 6.20 | 00:00:00 | | 2005-12-05 | 50,700 | 6.20 | 6.23 | 6.17 | 6.19 | 00:00:00 | | 2005-12-06 | 252,600 | 6.19 | 6.40 | 6.19 | 6.40 | 00:00:00 | | 2005-12-07 | 331,600 | 6.44 | 6.55 | 6.42 | 6.53 | 00:00:00 | | 2005-12-08 | 204,600 | 6.55 | 6.70 | 6.55 | 6.60 | 00:00:00 | | 2005-12-09 | 99,800 | 6.45 | 6.65 | 6.45 | 6.55 | 00:00:00 | | 2005-12-12 | 240,200 | 6.52 | 6.75 | 6.50 | 6.58 | 00:00:00 | | 2005-12-13 | 111,100 | 6.58 | 6.67 | 6.56 | 6.66 | 00:00:00 | | 2005-12-14 | 75,200 | 6.62 | 6.65 | 6.55 | 6.55 | 00:00:00 | | 2005-12-15 | 243,000 | 6.55 | 6.62 | 6.52 | 6.60 | 00:00:00 | | 2005-12-16 | 689,300 | 6.60 | 6.90 | 6.55 | 6.82 | 00:00:00 | | 2005-12-19 | 431,000 | 6.72 | 6.85 | 6.60 | 6.75 | 00:00:00 | | 2005-12-20 | 313,200 | 6.80 | 6.81 | 6.72 | 6.73 | 00:00:00 | | 2005-12-21 | 388,100 | 6.71 | 6.72 | 6.67 | 6.71 | 00:00:00 | | 2005-12-22 | 123,300 | 6.70 | 6.76 | 6.68 | 6.75 | 00:00:00 | | 2005-12-23 | 152,500 | 6.79 | 6.85 | 6.74 | 6.76 | 00:00:00 | | 2005-12-27 | 217,000 | 6.77 | 6.91 | 6.75 | 6.80 | 00:00:00 | | 2005-12-28 | 129,400 | 6.90 | 6.90 | 6.76 | 6.76 | 00:00:00 | | 2005-12-29 | 122,900 | 6.84 | 6.87 | 6.80 | 6.87 | 00:00:00 | | 2005-12-30 | 177,800 | 6.88 | 6.88 | 6.78 | 6.81 | 00:00:00 | | 2006-01-02 | 31,000 | 6.81 | 6.81 | 6.79 | 6.80 | 00:00:00 | | 2006-01-03 | 180,400 | 6.85 | 6.93 | 6.82 | 6.87 | 00:00:00 | | 2006-01-04 | 326,100 | 6.88 | 6.92 | 6.87 | 6.90 | 00:00:00 | | 2006-01-05 | 574,800 | 6.91 | 7.05 | 6.88 | 7.00 | 00:00:00 | | 2006-01-06 | 923,700 | 7.03 | 7.07 | 7.00 | 7.05 | 00:00:00 | | 2006-01-09 | 1,340,100 | 7.14 | 7.35 | 7.07 | 7.32 | 00:00:00 | | 2006-01-10 | 2,057,400 | 7.35 | 7.69 | 7.35 | 7.58 | 00:00:00 | | 2006-01-11 | 994,900 | 7.63 | 7.69 | 7.52 | 7.67 | 00:00:00 | | 2006-01-12 | 1,077,800 | 7.69 | 7.80 | 7.63 | 7.65 | 00:00:00 | | 2006-01-13 | 100,500 | 7.73 | 7.73 | 7.50 | 7.57 | 00:00:00 | | 2006-01-16 | 409,500 | 7.65 | 7.65 | 7.50 | 7.58 | 00:00:00 | | 2006-01-17 | 454,300 | 7.60 | 7.60 | 7.46 | 7.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
