|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-03 | 237,100 | 10.06 | 10.18 | 9.96 | 10.02 | 00:00:00 | | 2007-12-04 | 489,000 | 10.10 | 10.13 | 10.00 | 10.00 | 00:00:00 | | 2007-12-05 | 416,300 | 10.11 | 10.20 | 10.03 | 10.08 | 00:00:00 | | 2007-12-06 | 247,200 | 10.18 | 10.18 | 10.00 | 10.00 | 00:00:00 | | 2007-12-07 | 168,500 | 10.00 | 10.04 | 9.90 | 9.98 | 00:00:00 | | 2007-12-10 | 159,900 | 9.99 | 10.03 | 9.83 | 9.94 | 00:00:00 | | 2007-12-11 | 274,600 | 9.93 | 9.93 | 9.75 | 9.83 | 00:00:00 | | 2007-12-12 | 315,700 | 9.83 | 9.83 | 9.65 | 9.76 | 00:00:00 | | 2007-12-13 | 315,400 | 9.69 | 9.75 | 9.53 | 9.57 | 00:00:00 | | 2007-12-14 | 216,300 | 9.55 | 9.67 | 9.53 | 9.67 | 00:00:00 | | 2007-12-17 | 257,900 | 9.52 | 9.61 | 9.50 | 9.55 | 00:00:00 | | 2007-12-18 | 300,500 | 9.51 | 9.70 | 9.45 | 9.58 | 00:00:00 | | 2007-12-19 | 154,400 | 9.57 | 9.57 | 9.43 | 9.46 | 00:00:00 | | 2007-12-20 | 271,300 | 9.46 | 9.46 | 9.18 | 9.21 | 00:00:00 | | 2007-12-21 | 280,300 | 9.12 | 9.21 | 8.89 | 9.10 | 00:00:00 | | 2007-12-24 | 36,600 | 8.97 | 9.15 | 8.97 | 9.01 | 00:00:00 | | 2007-12-27 | 454,400 | 9.02 | 9.13 | 8.80 | 8.90 | 00:00:00 | | 2007-12-28 | 217,100 | 8.98 | 8.98 | 8.61 | 8.80 | 00:00:00 | | 2007-12-31 | 167,900 | 8.75 | 8.90 | 8.64 | 8.77 | 00:00:00 | | 2008-01-02 | 119,400 | 8.88 | 8.98 | 8.60 | 8.60 | 00:00:00 | | 2008-01-03 | 198,400 | 8.51 | 8.67 | 8.38 | 8.53 | 00:00:00 | | 2008-01-04 | 294,100 | 8.42 | 8.68 | 8.40 | 8.57 | 00:00:00 | | 2008-01-07 | 360,900 | 8.50 | 8.50 | 8.13 | 8.24 | 00:00:00 | | 2008-01-08 | 548,600 | 8.27 | 8.65 | 8.24 | 8.50 | 00:00:00 | | 2008-01-09 | 236,200 | 8.60 | 8.60 | 8.23 | 8.25 | 00:00:00 | | 2008-01-10 | 242,600 | 8.50 | 8.50 | 8.15 | 8.15 | 00:00:00 | | 2008-01-11 | 469,600 | 8.25 | 8.25 | 7.70 | 7.98 | 00:00:00 | | 2008-01-14 | 304,900 | 8.10 | 8.28 | 7.95 | 8.14 | 00:00:00 | | 2008-01-15 | 202,000 | 8.29 | 8.35 | 8.10 | 8.20 | 00:00:00 | | 2008-01-16 | 541,000 | 8.10 | 8.20 | 7.99 | 8.05 | 00:00:00 | | 2008-01-17 | 585,800 | 8.15 | 8.30 | 7.92 | 7.95 | 00:00:00 | | 2008-01-18 | 303,600 | 8.00 | 8.30 | 7.70 | 8.10 | 00:00:00 | | 2008-01-21 | 482,700 | 8.23 | 8.27 | 7.75 | 7.80 | 00:00:00 | | 2008-01-22 | 591,600 | 7.70 | 7.93 | 7.43 | 7.88 | 00:00:00 | | 2008-01-23 | 524,000 | 7.89 | 8.00 | 7.72 | 7.82 | 00:00:00 | | 2008-01-24 | 509,600 | 7.91 | 8.00 | 7.75 | 7.84 | 00:00:00 | | 2008-01-25 | 495,400 | 7.90 | 8.05 | 7.80 | 7.92 | 00:00:00 | | 2008-01-28 | 278,600 | 7.86 | 7.91 | 7.77 | 7.78 | 00:00:00 | | 2008-01-29 | 460,400 | 7.84 | 7.93 | 7.81 | 7.85 | 00:00:00 | | 2008-01-30 | 145,400 | 7.85 | 7.85 | 7.77 | 7.78 | 00:00:00 | | 2008-01-31 | 288,400 | 7.78 | 7.84 | 7.73 | 7.84 | 00:00:00 | | 2008-02-01 | 341,200 | 7.85 | 8.12 | 7.85 | 8.10 | 00:00:00 | | 2008-02-04 | 292,600 | 8.36 | 8.64 | 8.33 | 8.44 | 00:00:00 | | 2008-02-05 | 162,800 | 8.77 | 8.77 | 8.11 | 8.11 | 00:00:00 | | 2008-02-06 | 175,500 | 7.90 | 8.29 | 7.72 | 8.29 | 00:00:00 | | 2008-02-07 | 272,100 | 8.25 | 8.34 | 7.86 | 7.89 | 00:00:00 | | 2008-02-08 | 358,000 | 8.02 | 8.17 | 7.93 | 8.14 | 00:00:00 | | 2008-02-11 | 142,700 | 8.15 | 8.15 | 7.95 | 7.98 | 00:00:00 | | 2008-02-12 | 177,800 | 8.03 | 8.18 | 7.89 | 8.12 | 00:00:00 | | 2008-02-13 | 57,700 | 8.15 | 8.16 | 8.05 | 8.16 | 00:00:00 | | 2008-02-14 | 369,500 | 8.24 | 8.33 | 8.19 | 8.26 | 00:00:00 | | 2008-02-15 | 92,500 | 8.25 | 8.25 | 8.13 | 8.22 | 00:00:00 | | 2008-02-18 | 59,900 | 8.25 | 8.31 | 8.21 | 8.31 | 00:00:00 | | 2008-02-19 | 93,100 | 8.31 | 8.42 | 8.23 | 8.35 | 00:00:00 | | 2008-02-20 | 103,300 | 8.31 | 8.37 | 8.15 | 8.31 | 00:00:00 | | 2008-02-21 | 72,500 | 8.31 | 8.41 | 8.31 | 8.34 | 00:00:00 | | 2008-02-22 | 373,700 | 8.35 | 8.58 | 8.31 | 8.51 | 00:00:00 | | 2008-02-25 | 208,500 | 8.60 | 8.60 | 8.45 | 8.48 | 00:00:00 | | 2008-02-26 | 282,600 | 8.53 | 8.53 | 8.25 | 8.33 | 00:00:00 | | 2008-02-27 | 147,100 | 8.38 | 8.38 | 8.18 | 8.18 | 00:00:00 | | 2008-02-28 | 89,500 | 8.23 | 8.23 | 8.11 | 8.12 | 00:00:00 | | 2008-02-29 | 141,500 | 8.22 | 8.24 | 8.06 | 8.07 | 00:00:00 | | 2008-03-03 | 165,400 | 8.11 | 8.18 | 8.00 | 8.15 | 00:00:00 | | 2008-03-04 | 124,300 | 8.14 | 8.25 | 7.94 | 7.96 | 00:00:00 | | 2008-03-05 | 134,400 | 8.13 | 8.21 | 7.98 | 8.06 | 00:00:00 | | 2008-03-06 | 134,000 | 8.03 | 8.13 | 7.96 | 8.03 | 00:00:00 | | 2008-03-07 | 126,000 | 8.00 | 8.03 | 7.91 | 7.91 | 00:00:00 | | 2008-03-10 | 137,000 | 7.91 | 7.91 | 7.79 | 7.84 | 00:00:00 | | 2008-03-11 | 174,000 | 7.84 | 7.95 | 7.83 | 7.87 | 00:00:00 | | 2008-03-12 | 102,700 | 7.95 | 7.99 | 7.81 | 7.93 | 00:00:00 | | 2008-03-13 | 102,700 | 7.90 | 7.91 | 7.69 | 7.76 | 00:00:00 | | 2008-03-14 | 106,100 | 7.75 | 7.84 | 7.44 | 7.61 | 00:00:00 | | 2008-03-17 | 142,300 | 7.31 | 7.50 | 7.31 | 7.47 | 00:00:00 | | 2008-03-18 | 111,500 | 7.55 | 7.75 | 7.55 | 7.67 | 00:00:00 | | 2008-03-19 | 108,000 | 7.90 | 7.90 | 7.70 | 7.70 | 00:00:00 | | 2008-03-20 | 489,100 | 7.69 | 7.85 | 7.61 | 7.80 | 00:00:00 | | 2008-03-21 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2008-03-24 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2008-03-25 | 276,800 | 7.94 | 8.22 | 7.90 | 8.12 | 00:00:00 | | 2008-03-26 | 185,900 | 8.20 | 8.24 | 8.08 | 8.14 | 00:00:00 | | 2008-03-27 | 97,700 | 8.23 | 8.29 | 8.21 | 8.22 | 00:00:00 | | 2008-03-28 | 249,500 | 8.30 | 8.40 | 8.24 | 8.24 | 00:00:00 | | 2008-03-31 | 146,700 | 8.26 | 8.50 | 8.10 | 8.10 | 00:00:00 | | 2008-04-01 | 187,900 | 8.25 | 8.48 | 8.25 | 8.40 | 00:00:00 | | 2008-04-02 | 499,400 | 8.47 | 8.73 | 8.47 | 8.56 | 00:00:00 | | 2008-04-03 | 473,800 | 8.55 | 8.85 | 8.55 | 8.85 | 00:00:00 | | 2008-04-04 | 232,200 | 8.61 | 8.76 | 8.61 | 8.62 | 00:00:00 | | 2008-04-07 | 141,300 | 8.62 | 8.70 | 8.62 | 8.66 | 00:00:00 | | 2008-04-08 | 132,600 | 8.66 | 8.68 | 8.53 | 8.53 | 00:00:00 | | 2008-04-09 | 163,200 | 8.65 | 8.65 | 8.52 | 8.55 | 00:00:00 | | 2008-04-10 | 255,300 | 8.52 | 8.76 | 8.52 | 8.68 | 00:00:00 | | 2008-04-11 | 207,300 | 8.77 | 8.99 | 8.72 | 8.88 | 00:00:00 | | 2008-04-14 | 132,600 | 8.89 | 8.89 | 8.78 | 8.82 | 00:00:00 | | 2008-04-15 | 148,700 | 8.83 | 8.88 | 8.75 | 8.75 | 00:00:00 | | 2008-04-16 | 61,200 | 8.75 | 8.88 | 8.75 | 8.85 | 00:00:00 | | 2008-04-17 | 185,100 | 8.58 | 8.90 | 8.58 | 8.81 | 00:00:00 | | 2008-04-18 | 147,200 | 8.84 | 8.94 | 8.84 | 8.86 | 00:00:00 | | 2008-04-21 | 55,200 | 8.86 | 8.94 | 8.80 | 8.81 | 00:00:00 | | 2008-04-22 | 126,100 | 8.81 | 8.92 | 8.72 | 8.85 | 00:00:00 | | 2008-04-23 | 83,400 | 8.74 | 8.93 | 8.74 | 8.93 | 00:00:00 | | 2008-04-24 | 110,900 | 8.90 | 8.95 | 8.75 | 8.86 | 00:00:00 | | 2008-04-25 | 184,700 | 8.85 | 8.97 | 8.81 | 8.88 | 00:00:00 | | 2008-04-28 | 141,500 | 8.97 | 9.10 | 8.93 | 9.10 | 00:00:00 | | 2008-04-29 | 128,000 | 9.09 | 9.20 | 9.05 | 9.07 | 00:00:00 | | 2008-04-30 | 263,600 | 9.08 | 9.13 | 8.93 | 9.00 | 00:00:00 | | 2008-05-02 | 173,200 | 9.02 | 9.14 | 9.00 | 9.00 | 00:00:00 | | 2008-05-05 | 98,100 | 9.00 | 9.12 | 9.00 | 9.05 | 00:00:00 | | 2008-05-06 | 108,700 | 9.05 | 9.15 | 9.00 | 9.04 | 00:00:00 | | 2008-05-07 | 156,100 | 9.10 | 9.15 | 9.04 | 9.08 | 00:00:00 | | 2008-05-08 | 169,200 | 9.05 | 9.25 | 9.05 | 9.17 | 00:00:00 | | 2008-05-09 | 124,500 | 9.20 | 9.33 | 9.18 | 9.19 | 00:00:00 | | 2008-05-12 | 185,800 | 9.19 | 9.40 | 9.19 | 9.38 | 00:00:00 | | 2008-05-13 | 322,000 | 9.40 | 9.50 | 9.38 | 9.43 | 00:00:00 | | 2008-05-14 | 251,000 | 9.49 | 9.55 | 9.35 | 9.50 | 00:00:00 | | 2008-05-15 | 117,000 | 9.50 | 9.53 | 9.38 | 9.41 | 00:00:00 | | 2008-05-16 | 119,900 | 9.50 | 9.54 | 9.43 | 9.53 | 00:00:00 | | 2008-05-19 | 95,600 | 9.53 | 9.60 | 9.47 | 9.59 | 00:00:00 | | 2008-05-20 | 181,100 | 9.60 | 9.60 | 9.24 | 9.27 | 00:00:00 | | 2008-05-21 | 282,200 | 9.41 | 9.44 | 9.28 | 9.36 | 00:00:00 | | 2008-05-22 | 141,600 | 9.36 | 9.47 | 9.31 | 9.40 | 00:00:00 | | 2008-05-23 | 141,700 | 9.40 | 9.46 | 9.30 | 9.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
