|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-17 | 454,300 | 7.60 | 7.60 | 7.46 | 7.50 | 00:00:00 | | 2006-01-18 | 323,400 | 7.45 | 7.45 | 7.37 | 7.42 | 00:00:00 | | 2006-01-19 | 232,400 | 7.50 | 7.55 | 7.46 | 7.50 | 00:00:00 | | 2006-01-20 | 179,100 | 7.50 | 7.54 | 7.43 | 7.53 | 00:00:00 | | 2006-01-23 | 90,100 | 7.43 | 7.51 | 7.43 | 7.46 | 00:00:00 | | 2006-01-24 | 89,900 | 7.45 | 7.49 | 7.42 | 7.45 | 00:00:00 | | 2006-01-25 | 139,200 | 7.45 | 7.50 | 7.43 | 7.50 | 00:00:00 | | 2006-01-26 | 79,200 | 7.50 | 7.53 | 7.45 | 7.53 | 00:00:00 | | 2006-01-27 | 271,000 | 7.54 | 7.58 | 7.53 | 7.58 | 00:00:00 | | 2006-01-30 | 46,400 | 7.60 | 7.60 | 7.49 | 7.49 | 00:00:00 | | 2006-01-31 | 107,300 | 7.55 | 7.55 | 7.44 | 7.45 | 00:00:00 | | 2006-02-01 | 102,800 | 7.45 | 7.53 | 7.45 | 7.53 | 00:00:00 | | 2006-02-02 | 53,600 | 7.46 | 7.53 | 7.46 | 7.50 | 00:00:00 | | 2006-02-03 | 36,400 | 7.45 | 7.49 | 7.45 | 7.48 | 00:00:00 | | 2006-02-06 | 301,900 | 7.48 | 7.50 | 7.45 | 7.48 | 00:00:00 | | 2006-02-07 | 263,300 | 7.44 | 7.50 | 7.44 | 7.44 | 00:00:00 | | 2006-02-08 | 304,400 | 7.42 | 7.43 | 7.36 | 7.38 | 00:00:00 | | 2006-02-09 | 97,600 | 7.38 | 7.39 | 7.36 | 7.37 | 00:00:00 | | 2006-02-10 | 67,100 | 7.45 | 7.45 | 7.37 | 7.37 | 00:00:00 | | 2006-02-13 | 118,100 | 7.40 | 7.40 | 7.30 | 7.30 | 00:00:00 | | 2006-02-14 | 271,500 | 7.30 | 7.31 | 7.27 | 7.28 | 00:00:00 | | 2006-02-15 | 127,400 | 7.30 | 7.33 | 7.29 | 7.29 | 00:00:00 | | 2006-02-16 | 463,600 | 7.29 | 7.41 | 7.29 | 7.39 | 00:00:00 | | 2006-02-17 | 419,800 | 7.42 | 7.49 | 7.41 | 7.49 | 00:00:00 | | 2006-02-20 | 718,700 | 7.51 | 7.75 | 7.51 | 7.74 | 00:00:00 | | 2006-02-21 | 1,537,100 | 7.75 | 8.14 | 7.75 | 8.09 | 00:00:00 | | 2006-02-22 | 466,500 | 8.08 | 8.08 | 7.84 | 7.98 | 00:00:00 | | 2006-02-23 | 747,500 | 7.98 | 8.26 | 7.98 | 8.25 | 00:00:00 | | 2006-02-24 | 1,209,900 | 8.27 | 8.68 | 8.26 | 8.55 | 00:00:00 | | 2006-02-27 | 742,700 | 8.56 | 8.75 | 8.40 | 8.46 | 00:00:00 | | 2006-02-28 | 194,300 | 8.50 | 8.50 | 8.30 | 8.33 | 00:00:00 | | 2006-03-01 | 188,100 | 8.33 | 8.46 | 8.33 | 8.38 | 00:00:00 | | 2006-03-02 | 334,800 | 8.33 | 8.36 | 8.20 | 8.25 | 00:00:00 | | 2006-03-03 | 153,300 | 8.27 | 8.33 | 8.20 | 8.20 | 00:00:00 | | 2006-03-06 | 127,300 | 8.32 | 8.32 | 8.21 | 8.25 | 00:00:00 | | 2006-03-07 | 91,600 | 8.24 | 8.27 | 8.21 | 8.21 | 00:00:00 | | 2006-03-08 | 366,100 | 8.28 | 8.35 | 8.22 | 8.35 | 00:00:00 | | 2006-03-09 | 196,700 | 8.33 | 8.35 | 8.28 | 8.35 | 00:00:00 | | 2006-03-10 | 69,500 | 8.35 | 8.39 | 8.32 | 8.39 | 00:00:00 | | 2006-03-13 | 104,100 | 8.39 | 8.45 | 8.33 | 8.42 | 00:00:00 | | 2006-03-14 | 86,100 | 8.36 | 8.40 | 8.28 | 8.30 | 00:00:00 | | 2006-03-15 | 118,300 | 8.28 | 8.36 | 8.23 | 8.34 | 00:00:00 | | 2006-03-16 | 174,800 | 8.35 | 8.42 | 8.33 | 8.42 | 00:00:00 | | 2006-03-17 | 115,400 | 8.42 | 8.50 | 8.37 | 8.47 | 00:00:00 | | 2006-03-20 | 361,600 | 8.45 | 8.45 | 8.26 | 8.28 | 00:00:00 | | 2006-03-21 | 154,300 | 8.29 | 8.29 | 8.24 | 8.27 | 00:00:00 | | 2006-03-22 | 47,800 | 8.27 | 8.30 | 8.26 | 8.30 | 00:00:00 | | 2006-03-23 | 842,500 | 8.30 | 8.54 | 8.30 | 8.54 | 00:00:00 | | 2006-03-24 | 561,100 | 8.55 | 8.84 | 8.52 | 8.70 | 00:00:00 | | 2006-03-27 | 567,300 | 8.80 | 8.90 | 8.65 | 8.90 | 00:00:00 | | 2006-03-28 | 155,700 | 8.85 | 8.92 | 8.80 | 8.86 | 00:00:00 | | 2006-03-29 | 396,600 | 8.78 | 8.85 | 8.64 | 8.85 | 00:00:00 | | 2006-03-30 | 304,900 | 8.85 | 8.92 | 8.70 | 8.70 | 00:00:00 | | 2006-03-31 | 110,800 | 8.75 | 8.89 | 8.75 | 8.76 | 00:00:00 | | 2006-04-03 | 187,900 | 8.87 | 8.90 | 8.80 | 8.83 | 00:00:00 | | 2006-04-04 | 204,400 | 8.85 | 8.90 | 8.80 | 8.80 | 00:00:00 | | 2006-04-05 | 162,600 | 8.85 | 8.86 | 8.82 | 8.83 | 00:00:00 | | 2006-04-06 | 368,400 | 8.83 | 8.91 | 8.83 | 8.91 | 00:00:00 | | 2006-04-07 | 443,000 | 8.91 | 9.10 | 8.91 | 9.00 | 00:00:00 | | 2006-04-10 | 264,200 | 9.02 | 9.12 | 9.02 | 9.10 | 00:00:00 | | 2006-04-11 | 594,600 | 9.12 | 9.25 | 9.12 | 9.20 | 00:00:00 | | 2006-04-12 | 90,900 | 9.25 | 9.25 | 9.15 | 9.18 | 00:00:00 | | 2006-04-13 | 51,900 | 9.19 | 9.20 | 9.15 | 9.19 | 00:00:00 | | 2006-04-18 | 499,000 | 9.19 | 9.31 | 9.17 | 9.26 | 00:00:00 | | 2006-04-19 | 723,000 | 9.30 | 9.41 | 9.30 | 9.39 | 00:00:00 | | 2006-04-20 | 218,600 | 9.41 | 9.42 | 9.31 | 9.36 | 00:00:00 | | 2006-04-21 | 272,700 | 9.36 | 9.38 | 9.33 | 9.36 | 00:00:00 | | 2006-04-24 | 141,200 | 8.11 | 8.98 | 8.11 | 8.90 | 00:00:00 | | 2006-04-25 | 177,400 | 8.91 | 9.10 | 8.91 | 9.10 | 00:00:00 | | 2006-04-26 | 405,800 | 9.10 | 9.15 | 9.06 | 9.15 | 00:00:00 | | 2006-04-27 | 83,500 | 9.15 | 9.19 | 9.00 | 9.00 | 00:00:00 | | 2006-04-28 | 101,300 | 9.00 | 9.00 | 8.85 | 8.88 | 00:00:00 | | 2006-05-02 | 164,900 | 8.85 | 8.92 | 8.11 | 8.92 | 00:00:00 | | 2006-05-03 | 90,200 | 8.71 | 8.92 | 8.71 | 8.81 | 00:00:00 | | 2006-05-04 | 101,000 | 8.74 | 8.83 | 8.68 | 8.78 | 00:00:00 | | 2006-05-05 | 62,500 | 8.78 | 8.81 | 8.70 | 8.70 | 00:00:00 | | 2006-05-08 | 40,300 | 8.70 | 8.80 | 8.70 | 8.73 | 00:00:00 | | 2006-05-09 | 67,200 | 8.70 | 8.80 | 8.70 | 8.75 | 00:00:00 | | 2006-05-10 | 110,100 | 8.75 | 8.85 | 8.73 | 8.78 | 00:00:00 | | 2006-05-11 | 79,700 | 8.84 | 8.84 | 8.72 | 8.74 | 00:00:00 | | 2006-05-12 | 103,200 | 8.75 | 8.75 | 8.41 | 8.46 | 00:00:00 | | 2006-05-15 | 256,300 | 8.61 | 8.61 | 8.22 | 8.45 | 00:00:00 | | 2006-05-16 | 164,600 | 8.35 | 8.50 | 8.34 | 8.34 | 00:00:00 | | 2006-05-17 | 304,600 | 8.34 | 8.37 | 8.11 | 8.14 | 00:00:00 | | 2006-05-18 | 190,400 | 8.09 | 8.18 | 7.95 | 7.98 | 00:00:00 | | 2006-05-19 | 358,000 | 7.98 | 8.25 | 7.98 | 8.15 | 00:00:00 | | 2006-05-22 | 126,400 | 8.15 | 8.15 | 7.89 | 7.89 | 00:00:00 | | 2006-05-23 | 248,700 | 7.80 | 8.16 | 7.80 | 7.80 | 00:00:00 | | 2006-05-24 | 480,600 | 8.02 | 8.02 | 7.76 | 7.86 | 00:00:00 | | 2006-05-25 | 76,200 | 7.90 | 7.91 | 7.86 | 7.88 | 00:00:00 | | 2006-05-26 | 228,200 | 7.91 | 7.99 | 7.85 | 7.85 | 00:00:00 | | 2006-05-29 | 33,500 | 7.91 | 8.00 | 7.91 | 8.00 | 00:00:00 | | 2006-05-30 | 122,700 | 8.05 | 8.15 | 8.04 | 8.07 | 00:00:00 | | 2006-05-31 | 301,000 | 8.14 | 8.15 | 8.04 | 8.15 | 00:00:00 | | 2006-06-01 | 137,300 | 8.20 | 8.38 | 8.15 | 8.25 | 00:00:00 | | 2006-06-02 | 253,800 | 8.47 | 8.47 | 8.35 | 8.40 | 00:00:00 | | 2006-06-05 | 50,900 | 8.50 | 8.50 | 8.41 | 8.46 | 00:00:00 | | 2006-06-06 | 178,200 | 8.40 | 8.40 | 8.27 | 8.33 | 00:00:00 | | 2006-06-07 | 125,400 | 8.38 | 8.46 | 8.38 | 8.44 | 00:00:00 | | 2006-06-08 | 73,700 | 8.44 | 8.44 | 8.35 | 8.42 | 00:00:00 | | 2006-06-09 | 188,800 | 8.40 | 8.59 | 8.40 | 8.57 | 00:00:00 | | 2006-06-12 | 71,600 | 8.58 | 8.59 | 8.47 | 8.51 | 00:00:00 | | 2006-06-13 | 129,300 | 8.54 | 8.54 | 8.25 | 8.32 | 00:00:00 | | 2006-06-14 | 150,400 | 8.44 | 8.45 | 8.29 | 8.34 | 00:00:00 | | 2006-06-15 | 0 | 8.40 | 8.40 | 8.22 | 8.34 | 00:00:00 | | 2006-06-16 | 0 | 8.40 | 8.40 | 8.27 | 8.28 | 00:00:00 | | 2006-06-19 | 44,400 | 8.32 | 8.40 | 8.23 | 8.28 | 00:00:00 | | 2006-06-20 | 39,100 | 8.21 | 8.30 | 8.16 | 8.24 | 00:00:00 | | 2006-06-21 | 17,400 | 8.17 | 8.30 | 8.17 | 8.25 | 00:00:00 | | 2006-06-22 | 35,300 | 8.21 | 8.30 | 8.21 | 8.23 | 00:00:00 | | 2006-06-23 | 39,100 | 8.23 | 8.30 | 8.23 | 8.28 | 00:00:00 | | 2006-06-26 | 22,900 | 8.26 | 8.30 | 8.23 | 8.29 | 00:00:00 | | 2006-06-27 | 14,200 | 8.29 | 8.29 | 8.25 | 8.25 | 00:00:00 | | 2006-06-28 | 134,600 | 8.28 | 8.28 | 8.19 | 8.25 | 00:00:00 | | 2006-06-29 | 53,500 | 8.26 | 8.26 | 8.18 | 8.20 | 00:00:00 | | 2006-06-30 | 80,500 | 8.25 | 8.30 | 8.20 | 8.25 | 00:00:00 | | 2006-07-03 | 64,600 | 8.30 | 8.30 | 8.19 | 8.25 | 00:00:00 | | 2006-07-04 | 25,300 | 8.28 | 8.28 | 8.19 | 8.22 | 00:00:00 | | 2006-07-05 | 31,600 | 8.18 | 8.21 | 8.13 | 8.15 | 00:00:00 | | 2006-07-06 | 187,900 | 8.16 | 8.30 | 8.16 | 8.20 | 00:00:00 | | 2006-07-07 | 61,900 | 8.19 | 8.25 | 8.12 | 8.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
