|
 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 | | 2007-06-18 | 365,600 | 12.33 | 12.36 | 12.25 | 12.31 | 00:00:00 | | 2007-06-19 | 145,100 | 12.32 | 12.42 | 12.32 | 12.38 | 00:00:00 | | 2007-06-20 | 111,400 | 12.48 | 12.55 | 12.40 | 12.47 | 00:00:00 | | 2007-06-21 | 162,800 | 12.21 | 12.59 | 12.21 | 12.52 | 00:00:00 | | 2007-06-22 | 320,200 | 12.55 | 12.60 | 12.51 | 12.58 | 00:00:00 | | 2007-06-25 | 235,300 | 12.38 | 12.60 | 12.38 | 12.56 | 00:00:00 | | 2007-06-26 | 246,600 | 12.60 | 12.79 | 12.56 | 12.71 | 00:00:00 | | 2007-06-27 | 310,700 | 12.90 | 13.01 | 12.72 | 13.01 | 00:00:00 | | 2007-06-28 | 241,400 | 13.60 | 13.60 | 13.04 | 13.16 | 00:00:00 | | 2007-06-29 | 245,800 | 13.18 | 13.44 | 13.18 | 13.34 | 00:00:00 | | 2007-07-02 | 220,100 | 13.30 | 13.59 | 13.29 | 13.38 | 00:00:00 | | 2007-07-03 | 166,800 | 13.39 | 13.60 | 13.39 | 13.55 | 00:00:00 | | 2007-07-04 | 2,979,500 | 13.60 | 13.65 | 13.50 | 13.52 | 00:00:00 | | 2007-07-05 | 172,100 | 13.60 | 13.60 | 13.22 | 13.54 | 00:00:00 | | 2007-07-06 | 129,000 | 13.32 | 13.56 | 13.32 | 13.34 | 00:00:00 | | 2007-07-09 | 109,600 | 13.34 | 13.48 | 13.26 | 13.31 | 00:00:00 | | 2007-07-10 | 230,400 | 13.56 | 13.56 | 13.32 | 13.40 | 00:00:00 | | 2007-07-11 | 87,900 | 13.40 | 13.40 | 13.13 | 13.20 | 00:00:00 | | 2007-07-12 | 82,900 | 13.30 | 13.39 | 13.12 | 13.32 | 00:00:00 | | 2007-07-13 | 63,700 | 13.40 | 13.49 | 13.20 | 13.37 | 00:00:00 | | 2007-07-16 | 62,000 | 13.35 | 13.51 | 13.35 | 13.47 | 00:00:00 | | 2007-07-17 | 56,800 | 13.54 | 13.57 | 13.42 | 13.42 | 00:00:00 | | 2007-07-18 | 68,000 | 13.50 | 13.50 | 13.35 | 13.44 | 00:00:00 | | 2007-07-19 | 70,900 | 13.40 | 13.56 | 13.40 | 13.53 | 00:00:00 | | 2007-07-20 | 121,800 | 13.57 | 13.70 | 13.48 | 13.55 | 00:00:00 | | 2007-07-23 | 35,100 | 13.50 | 13.65 | 13.43 | 13.59 | 00:00:00 | | 2007-07-24 | 93,200 | 13.47 | 13.65 | 13.20 | 13.30 | 00:00:00 | | 2007-07-25 | 144,600 | 13.30 | 13.46 | 12.99 | 13.15 | 00:00:00 | | 2007-07-26 | 186,300 | 13.15 | 13.44 | 13.00 | 13.02 | 00:00:00 | | 2007-07-27 | 89,100 | 13.01 | 13.01 | 12.70 | 12.76 | 00:00:00 | | 2007-07-30 | 58,300 | 12.75 | 13.04 | 12.75 | 12.91 | 00:00:00 | | 2007-07-31 | 77,700 | 13.00 | 13.01 | 12.81 | 12.93 | 00:00:00 | | 2007-08-01 | 121,500 | 12.87 | 12.87 | 12.52 | 12.52 | 00:00:00 | | 2007-08-02 | 76,500 | 12.60 | 12.83 | 12.60 | 12.76 | 00:00:00 | | 2007-08-03 | 101,400 | 12.76 | 12.98 | 12.76 | 12.80 | 00:00:00 | | 2007-08-06 | 104,300 | 12.70 | 12.70 | 12.16 | 12.42 | 00:00:00 | | 2007-08-07 | 173,300 | 12.44 | 12.69 | 12.41 | 12.57 | 00:00:00 | | 2007-08-08 | 372,300 | 12.55 | 12.68 | 12.35 | 12.50 | 00:00:00 | | 2007-08-09 | 754,000 | 12.46 | 12.47 | 11.92 | 12.17 | 00:00:00 | | 2007-08-10 | 778,900 | 12.09 | 12.10 | 11.36 | 11.46 | 00:00:00 | | 2007-08-13 | 412,900 | 11.69 | 11.69 | 11.31 | 11.50 | 00:00:00 | | 2007-08-14 | 304,000 | 11.50 | 11.91 | 11.50 | 11.65 | 00:00:00 | | 2007-08-15 | 125,900 | 11.65 | 11.79 | 11.57 | 11.79 | 00:00:00 | | 2007-08-16 | 284,000 | 11.59 | 11.59 | 11.10 | 11.41 | 00:00:00 | | 2007-08-17 | 284,700 | 11.33 | 11.65 | 10.60 | 11.37 | 00:00:00 | | 2007-08-20 | 119,800 | 11.50 | 11.55 | 11.33 | 11.45 | 00:00:00 | | 2007-08-21 | 393,600 | 11.50 | 11.59 | 11.35 | 11.43 | 00:00:00 | | 2007-08-22 | 105,300 | 11.52 | 11.85 | 11.50 | 11.85 | 00:00:00 | | 2007-08-23 | 526,300 | 11.99 | 12.34 | 11.99 | 12.10 | 00:00:00 | | 2007-08-24 | 80,900 | 12.03 | 12.30 | 11.98 | 12.21 | 00:00:00 | | 2007-08-27 | 187,400 | 12.26 | 12.31 | 12.15 | 12.31 | 00:00:00 | | 2007-08-28 | 250,300 | 12.31 | 12.31 | 11.85 | 11.93 | 00:00:00 | | 2007-08-29 | 116,500 | 12.02 | 12.02 | 11.45 | 11.96 | 00:00:00 | | 2007-08-30 | 75,500 | 12.10 | 12.13 | 11.96 | 12.13 | 00:00:00 | | 2007-08-31 | 55,200 | 12.15 | 12.31 | 12.06 | 12.31 | 00:00:00 | | 2007-09-03 | 175,900 | 12.35 | 13.07 | 12.33 | 12.80 | 00:00:00 | | 2007-09-04 | 104,700 | 12.73 | 12.98 | 12.73 | 12.91 | 00:00:00 | | 2007-09-05 | 139,000 | 12.95 | 12.95 | 12.60 | 12.60 | 00:00:00 | | 2007-09-06 | 108,100 | 12.62 | 12.79 | 12.36 | 12.73 | 00:00:00 | | 2007-09-07 | 118,900 | 12.73 | 12.73 | 12.13 | 12.34 | 00:00:00 | | 2007-09-10 | 145,000 | 12.04 | 12.31 | 12.02 | 12.10 | 00:00:00 | | 2007-09-11 | 124,100 | 12.09 | 12.20 | 12.02 | 12.09 | 00:00:00 | | 2007-09-12 | 180,400 | 11.95 | 11.98 | 11.80 | 11.84 | 00:00:00 | | 2007-09-13 | 165,900 | 11.90 | 11.90 | 11.70 | 11.70 | 00:00:00 | | 2007-09-14 | 131,700 | 11.79 | 11.79 | 11.65 | 11.75 | 00:00:00 | | 2007-09-17 | 306,100 | 11.88 | 11.88 | 11.66 | 11.74 | 00:00:00 | | 2007-09-18 | 103,700 | 11.70 | 11.78 | 11.50 | 11.56 | 00:00:00 | | 2007-09-19 | 119,200 | 11.80 | 12.16 | 11.67 | 12.00 | 00:00:00 | | 2007-09-20 | 67,700 | 12.00 | 12.00 | 11.61 | 11.82 | 00:00:00 | | 2007-09-21 | 94,500 | 11.75 | 12.00 | 11.75 | 11.80 | 00:00:00 | | 2007-09-24 | 34,400 | 11.92 | 11.93 | 11.76 | 11.80 | 00:00:00 | | 2007-09-25 | 184,200 | 11.80 | 11.80 | 11.26 | 11.26 | 00:00:00 | | 2007-09-26 | 125,900 | 11.26 | 11.54 | 11.26 | 11.44 | 00:00:00 | | 2007-09-27 | 170,300 | 11.40 | 11.79 | 11.40 | 11.60 | 00:00:00 | | 2007-09-28 | 186,100 | 11.60 | 11.75 | 11.26 | 11.43 | 00:00:00 | | 2007-10-01 | 167,700 | 11.43 | 11.48 | 11.41 | 11.45 | 00:00:00 | | 2007-10-02 | 365,900 | 11.44 | 11.88 | 11.44 | 11.75 | 00:00:00 | | 2007-10-03 | 67,400 | 11.75 | 11.78 | 11.56 | 11.70 | 00:00:00 | | 2007-10-04 | 55,000 | 11.70 | 11.75 | 11.59 | 11.62 | 00:00:00 | | 2007-10-05 | 51,000 | 11.61 | 11.72 | 11.55 | 11.70 | 00:00:00 | | 2007-10-08 | 72,500 | 11.79 | 11.94 | 11.69 | 11.89 | 00:00:00 | | 2007-10-09 | 157,500 | 11.76 | 11.90 | 11.76 | 11.84 | 00:00:00 | | 2007-10-10 | 92,000 | 11.84 | 11.92 | 11.82 | 11.82 | 00:00:00 | | 2007-10-11 | 75,600 | 11.90 | 11.90 | 11.79 | 11.80 | 00:00:00 | | 2007-10-12 | 84,400 | 11.80 | 11.80 | 11.67 | 11.75 | 00:00:00 | | 2007-10-15 | 92,000 | 11.67 | 11.88 | 11.67 | 11.73 | 00:00:00 | | 2007-10-16 | 66,800 | 11.76 | 11.76 | 11.43 | 11.52 | 00:00:00 | | 2007-10-17 | 51,700 | 11.72 | 11.75 | 11.65 | 11.70 | 00:00:00 | | 2007-10-18 | 151,700 | 11.75 | 11.94 | 11.65 | 11.71 | 00:00:00 | | 2007-10-19 | 55,300 | 11.66 | 11.79 | 11.52 | 11.55 | 00:00:00 | | 2007-10-22 | 122,000 | 11.67 | 11.69 | 11.40 | 11.46 | 00:00:00 | | 2007-10-23 | 41,300 | 11.49 | 11.61 | 11.41 | 11.54 | 00:00:00 | | 2007-10-24 | 54,300 | 11.50 | 11.62 | 11.40 | 11.41 | 00:00:00 | | 2007-10-25 | 151,900 | 11.58 | 11.58 | 11.45 | 11.45 | 00:00:00 | | 2007-10-26 | 253,800 | 11.59 | 11.62 | 11.17 | 11.17 | 00:00:00 | | 2007-10-29 | 125,300 | 11.17 | 11.36 | 11.17 | 11.30 | 00:00:00 | | 2007-10-30 | 128,100 | 11.34 | 11.34 | 11.16 | 11.29 | 00:00:00 | | 2007-10-31 | 183,900 | 11.31 | 11.38 | 11.19 | 11.20 | 00:00:00 | | 2007-11-01 | 129,600 | 11.20 | 11.25 | 11.10 | 11.15 | 00:00:00 | | 2007-11-02 | 204,300 | 11.15 | 11.19 | 10.96 | 11.00 | 00:00:00 | | 2007-11-05 | 116,500 | 11.13 | 11.13 | 10.90 | 10.90 | 00:00:00 | | 2007-11-06 | 99,200 | 10.96 | 11.08 | 10.90 | 10.99 | 00:00:00 | | 2007-11-07 | 215,000 | 11.08 | 11.20 | 11.00 | 11.15 | 00:00:00 | | 2007-11-08 | 143,200 | 10.93 | 11.11 | 10.90 | 10.98 | 00:00:00 | | 2007-11-09 | 144,700 | 10.95 | 11.09 | 10.72 | 10.81 | 00:00:00 | | 2007-11-12 | 139,100 | 10.76 | 10.89 | 10.62 | 10.70 | 00:00:00 | | 2007-11-13 | 175,500 | 10.69 | 10.79 | 10.58 | 10.71 | 00:00:00 | | 2007-11-14 | 203,200 | 10.80 | 10.88 | 10.71 | 10.71 | 00:00:00 | | 2007-11-15 | 126,000 | 10.85 | 10.96 | 10.63 | 10.65 | 00:00:00 | | 2007-11-16 | 111,900 | 10.64 | 10.66 | 10.40 | 10.44 | 00:00:00 | | 2007-11-19 | 105,700 | 10.65 | 10.65 | 10.26 | 10.27 | 00:00:00 | | 2007-11-20 | 384,300 | 10.26 | 10.55 | 9.91 | 9.93 | 00:00:00 | | 2007-11-21 | 267,400 | 9.92 | 9.96 | 9.70 | 9.75 | 00:00:00 | | 2007-11-22 | 113,000 | 9.75 | 9.86 | 9.63 | 9.71 | 00:00:00 | | 2007-11-23 | 163,800 | 9.71 | 9.90 | 9.64 | 9.83 | 00:00:00 | | 2007-11-26 | 162,900 | 9.87 | 9.88 | 9.73 | 9.73 | 00:00:00 | | 2007-11-27 | 192,800 | 9.79 | 9.79 | 9.56 | 9.73 | 00:00:00 | | 2007-11-28 | 209,300 | 9.80 | 9.87 | 9.74 | 9.78 | 00:00:00 | | 2007-11-29 | 219,400 | 9.88 | 9.90 | 9.75 | 9.84 | 00:00:00 | | 2007-11-30 | 201,500 | 9.90 | 10.10 | 9.85 | 10.07 | 00:00:00 | | 2007-12-03 | 237,100 | 10.06 | 10.18 | 9.96 | 10.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
