|
 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 | | 2006-12-22 | 112,500 | 8.55 | 8.62 | 8.55 | 8.56 | 00:00:00 | | 2006-12-27 | 192,200 | 8.56 | 8.66 | 8.56 | 8.66 | 00:00:00 | | 2006-12-28 | 181,100 | 8.67 | 8.85 | 8.64 | 8.81 | 00:00:00 | | 2006-12-29 | 133,100 | 8.75 | 8.85 | 8.75 | 8.84 | 00:00:00 | | 2007-01-02 | 54,300 | 8.84 | 8.85 | 8.82 | 8.85 | 00:00:00 | | 2007-01-03 | 240,700 | 8.87 | 8.87 | 8.77 | 8.84 | 00:00:00 | | 2007-01-04 | 102,100 | 8.87 | 8.88 | 8.77 | 8.83 | 00:00:00 | | 2007-01-05 | 96,700 | 8.80 | 8.82 | 8.77 | 8.80 | 00:00:00 | | 2007-01-08 | 105,300 | 8.76 | 8.80 | 8.75 | 8.80 | 00:00:00 | | 2007-01-09 | 252,400 | 8.80 | 8.81 | 8.77 | 8.80 | 00:00:00 | | 2007-01-10 | 146,600 | 8.79 | 8.82 | 8.78 | 8.80 | 00:00:00 | | 2007-01-11 | 410,900 | 8.84 | 8.99 | 8.80 | 8.85 | 00:00:00 | | 2007-01-12 | 558,200 | 8.96 | 9.12 | 8.91 | 8.98 | 00:00:00 | | 2007-01-15 | 536,900 | 9.08 | 9.20 | 9.03 | 9.20 | 00:00:00 | | 2007-01-16 | 503,100 | 9.25 | 9.35 | 9.18 | 9.25 | 00:00:00 | | 2007-01-17 | 199,200 | 9.25 | 9.32 | 9.11 | 9.26 | 00:00:00 | | 2007-01-18 | 107,200 | 9.24 | 9.27 | 9.16 | 9.27 | 00:00:00 | | 2007-01-19 | 246,100 | 9.27 | 9.27 | 9.20 | 9.25 | 00:00:00 | | 2007-01-22 | 113,000 | 9.22 | 9.22 | 9.05 | 9.15 | 00:00:00 | | 2007-01-23 | 301,300 | 9.19 | 9.20 | 9.15 | 9.18 | 00:00:00 | | 2007-01-24 | 400,200 | 9.19 | 9.26 | 9.16 | 9.26 | 00:00:00 | | 2007-01-25 | 178,000 | 9.18 | 9.27 | 9.18 | 9.21 | 00:00:00 | | 2007-01-26 | 297,600 | 9.20 | 9.25 | 9.15 | 9.24 | 00:00:00 | | 2007-01-29 | 324,500 | 9.23 | 9.32 | 9.18 | 9.29 | 00:00:00 | | 2007-01-30 | 237,100 | 9.30 | 9.35 | 9.23 | 9.25 | 00:00:00 | | 2007-01-31 | 747,800 | 9.25 | 9.45 | 9.25 | 9.41 | 00:00:00 | | 2007-02-01 | 717,500 | 9.43 | 9.73 | 9.43 | 9.70 | 00:00:00 | | 2007-02-02 | 855,000 | 9.75 | 9.96 | 9.73 | 9.89 | 00:00:00 | | 2007-02-05 | 393,200 | 9.89 | 9.98 | 9.86 | 9.98 | 00:00:00 | | 2007-02-06 | 490,700 | 10.00 | 10.14 | 9.92 | 9.94 | 00:00:00 | | 2007-02-07 | 328,500 | 9.95 | 9.96 | 9.88 | 9.91 | 00:00:00 | | 2007-02-08 | 1,680,700 | 9.95 | 10.48 | 9.90 | 10.18 | 00:00:00 | | 2007-02-09 | 2,106,100 | 10.20 | 10.65 | 10.20 | 10.65 | 00:00:00 | | 2007-02-12 | 2,483,300 | 10.70 | 11.65 | 10.70 | 11.55 | 00:00:00 | | 2007-02-13 | 1,688,700 | 11.75 | 11.95 | 11.24 | 11.29 | 00:00:00 | | 2007-02-14 | 1,016,100 | 11.49 | 11.50 | 11.26 | 11.45 | 00:00:00 | | 2007-02-15 | 803,000 | 11.45 | 11.45 | 11.27 | 11.31 | 00:00:00 | | 2007-02-16 | 702,300 | 11.20 | 11.35 | 11.00 | 11.30 | 00:00:00 | | 2007-02-19 | 534,900 | 11.30 | 11.68 | 11.29 | 11.65 | 00:00:00 | | 2007-02-20 | 415,100 | 11.65 | 11.91 | 11.55 | 11.61 | 00:00:00 | | 2007-02-21 | 317,000 | 11.54 | 11.75 | 11.52 | 11.66 | 00:00:00 | | 2007-02-22 | 364,100 | 11.66 | 11.74 | 11.61 | 11.68 | 00:00:00 | | 2007-02-23 | 723,300 | 11.70 | 11.90 | 11.65 | 11.90 | 00:00:00 | | 2007-02-26 | 440,500 | 11.90 | 12.18 | 11.90 | 12.17 | 00:00:00 | | 2007-02-27 | 1,188,300 | 12.24 | 12.24 | 11.16 | 11.35 | 00:00:00 | | 2007-02-28 | 899,600 | 10.90 | 11.39 | 10.66 | 11.07 | 00:00:00 | | 2007-03-01 | 654,100 | 11.11 | 11.41 | 10.89 | 11.12 | 00:00:00 | | 2007-03-02 | 489,400 | 11.25 | 11.29 | 10.96 | 11.22 | 00:00:00 | | 2007-03-05 | 536,400 | 10.60 | 10.90 | 10.25 | 10.68 | 00:00:00 | | 2007-03-06 | 360,000 | 10.68 | 11.06 | 10.68 | 10.95 | 00:00:00 | | 2007-03-07 | 260,100 | 11.01 | 11.13 | 10.83 | 10.84 | 00:00:00 | | 2007-03-08 | 462,600 | 11.00 | 11.06 | 10.97 | 11.01 | 00:00:00 | | 2007-03-09 | 289,700 | 11.00 | 11.04 | 10.82 | 10.95 | 00:00:00 | | 2007-03-12 | 153,800 | 10.99 | 11.05 | 10.70 | 11.00 | 00:00:00 | | 2007-03-13 | 288,400 | 10.95 | 10.95 | 10.79 | 10.82 | 00:00:00 | | 2007-03-14 | 284,300 | 10.58 | 10.80 | 10.53 | 10.62 | 00:00:00 | | 2007-03-15 | 418,900 | 10.92 | 11.04 | 10.81 | 10.90 | 00:00:00 | | 2007-03-16 | 71,400 | 10.90 | 10.90 | 10.84 | 10.86 | 00:00:00 | | 2007-03-19 | 494,700 | 10.95 | 11.34 | 10.78 | 11.08 | 00:00:00 | | 2007-03-20 | 202,700 | 11.18 | 11.26 | 11.06 | 11.15 | 00:00:00 | | 2007-03-21 | 148,400 | 11.24 | 11.29 | 11.17 | 11.28 | 00:00:00 | | 2007-03-22 | 92,500 | 11.32 | 11.45 | 11.25 | 11.27 | 00:00:00 | | 2007-03-23 | 105,000 | 11.26 | 11.32 | 11.12 | 11.31 | 00:00:00 | | 2007-03-26 | 101,200 | 11.31 | 11.39 | 11.21 | 11.21 | 00:00:00 | | 2007-03-27 | 103,300 | 11.20 | 11.36 | 11.18 | 11.31 | 00:00:00 | | 2007-03-28 | 216,500 | 11.20 | 11.31 | 10.96 | 10.96 | 00:00:00 | | 2007-03-29 | 266,400 | 11.30 | 11.42 | 11.15 | 11.41 | 00:00:00 | | 2007-03-30 | 353,800 | 11.45 | 11.70 | 11.40 | 11.42 | 00:00:00 | | 2007-04-02 | 338,800 | 11.42 | 11.74 | 11.42 | 11.74 | 00:00:00 | | 2007-04-03 | 421,000 | 11.80 | 11.99 | 11.77 | 11.93 | 00:00:00 | | 2007-04-04 | 157,100 | 11.99 | 11.99 | 11.84 | 11.90 | 00:00:00 | | 2007-04-05 | 124,500 | 11.98 | 11.98 | 11.71 | 11.71 | 00:00:00 | | 2007-04-10 | 244,000 | 11.80 | 11.90 | 11.80 | 11.90 | 00:00:00 | | 2007-04-11 | 403,800 | 11.65 | 11.95 | 11.65 | 11.90 | 00:00:00 | | 2007-04-12 | 305,000 | 11.90 | 11.95 | 11.75 | 11.80 | 00:00:00 | | 2007-04-13 | 231,100 | 11.90 | 11.93 | 11.83 | 11.86 | 00:00:00 | | 2007-04-16 | 202,900 | 11.88 | 11.95 | 11.69 | 11.80 | 00:00:00 | | 2007-04-17 | 131,600 | 11.76 | 11.87 | 11.71 | 11.83 | 00:00:00 | | 2007-04-18 | 126,400 | 11.85 | 11.85 | 11.77 | 11.84 | 00:00:00 | | 2007-04-19 | 165,300 | 11.84 | 11.84 | 11.68 | 11.75 | 00:00:00 | | 2007-04-20 | 400,100 | 11.80 | 11.86 | 11.76 | 11.80 | 00:00:00 | | 2007-04-23 | 287,400 | 11.99 | 12.12 | 11.95 | 11.95 | 00:00:00 | | 2007-04-24 | 223,400 | 11.95 | 11.98 | 11.76 | 11.78 | 00:00:00 | | 2007-04-25 | 649,800 | 11.82 | 11.86 | 11.75 | 11.77 | 00:00:00 | | 2007-04-26 | 175,800 | 11.88 | 11.88 | 11.71 | 11.75 | 00:00:00 | | 2007-04-27 | 190,300 | 11.84 | 11.84 | 11.74 | 11.75 | 00:00:00 | | 2007-04-30 | 235,500 | 11.77 | 11.83 | 11.73 | 11.75 | 00:00:00 | | 2007-05-02 | 292,700 | 11.79 | 11.80 | 11.74 | 11.75 | 00:00:00 | | 2007-05-03 | 483,400 | 11.80 | 11.87 | 11.76 | 11.87 | 00:00:00 | | 2007-05-04 | 394,200 | 11.88 | 11.97 | 11.85 | 11.97 | 00:00:00 | | 2007-05-07 | 224,400 | 11.98 | 12.01 | 11.91 | 11.95 | 00:00:00 | | 2007-05-08 | 233,200 | 11.95 | 11.96 | 11.86 | 11.88 | 00:00:00 | | 2007-05-09 | 447,300 | 11.88 | 12.25 | 11.88 | 12.25 | 00:00:00 | | 2007-05-10 | 406,900 | 12.30 | 12.48 | 12.30 | 12.36 | 00:00:00 | | 2007-05-11 | 189,300 | 12.28 | 12.41 | 11.99 | 12.40 | 00:00:00 | | 2007-05-14 | 201,100 | 12.40 | 12.50 | 12.40 | 12.49 | 00:00:00 | | 2007-05-15 | 173,700 | 12.47 | 12.49 | 12.23 | 12.42 | 00:00:00 | | 2007-05-16 | 265,000 | 12.45 | 12.47 | 12.25 | 12.31 | 00:00:00 | | 2007-05-17 | 111,900 | 12.26 | 12.39 | 12.20 | 12.31 | 00:00:00 | | 2007-05-18 | 68,500 | 12.31 | 12.31 | 12.20 | 12.23 | 00:00:00 | | 2007-05-21 | 155,100 | 12.24 | 12.42 | 12.24 | 12.39 | 00:00:00 | | 2007-05-22 | 354,700 | 12.40 | 12.52 | 12.40 | 12.48 | 00:00:00 | | 2007-05-23 | 265,100 | 12.52 | 12.64 | 12.31 | 12.54 | 00:00:00 | | 2007-05-24 | 310,600 | 12.49 | 12.57 | 12.36 | 12.55 | 00:00:00 | | 2007-05-25 | 310,800 | 12.50 | 12.65 | 12.49 | 12.60 | 00:00:00 | | 2007-05-28 | 323,100 | 12.65 | 12.71 | 12.42 | 12.60 | 00:00:00 | | 2007-05-29 | 137,700 | 12.60 | 12.61 | 12.44 | 12.58 | 00:00:00 | | 2007-05-30 | 230,700 | 12.45 | 12.55 | 12.23 | 12.55 | 00:00:00 | | 2007-05-31 | 234,900 | 12.42 | 12.67 | 12.42 | 12.62 | 00:00:00 | | 2007-06-01 | 0 | 12.63 | 12.70 | 12.63 | 12.69 | 00:00:00 | | 2007-06-04 | 125,600 | 12.61 | 12.64 | 12.45 | 12.57 | 00:00:00 | | 2007-06-05 | 345,100 | 12.55 | 12.68 | 12.55 | 12.55 | 00:00:00 | | 2007-06-06 | 254,400 | 12.53 | 12.65 | 12.10 | 12.24 | 00:00:00 | | 2007-06-07 | 173,500 | 12.19 | 12.44 | 12.19 | 12.19 | 00:00:00 | | 2007-06-08 | 322,800 | 12.15 | 12.26 | 12.15 | 12.21 | 00:00:00 | | 2007-06-11 | 73,200 | 12.11 | 12.50 | 12.11 | 12.29 | 00:00:00 | | 2007-06-12 | 203,800 | 12.32 | 12.50 | 12.32 | 12.46 | 00:00:00 | | 2007-06-13 | 110,500 | 12.45 | 12.45 | 12.29 | 12.40 | 00:00:00 | | 2007-06-14 | 153,600 | 12.45 | 12.50 | 12.37 | 12.41 | 00:00:00 | | 2007-06-15 | 222,100 | 12.40 | 12.47 | 12.30 | 12.32 | 00:00:00 | | 2007-06-18 | 365,600 | 12.33 | 12.36 | 12.25 | 12.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
