|
 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 | | 2008-05-23 | 141,700 | 9.40 | 9.46 | 9.30 | 9.32 | 00:00:00 | | 2008-05-26 | 124,900 | 9.25 | 9.32 | 9.12 | 9.20 | 00:00:00 | | 2008-05-27 | 206,400 | 9.02 | 9.26 | 8.78 | 8.82 | 00:00:00 | | 2008-05-28 | 267,900 | 8.79 | 8.93 | 8.62 | 8.85 | 00:00:00 | | 2008-05-29 | 63,700 | 8.82 | 8.98 | 8.82 | 8.89 | 00:00:00 | | 2008-05-30 | 104,100 | 8.95 | 8.97 | 8.80 | 8.80 | 00:00:00 | | 2008-06-02 | 85,900 | 8.47 | 8.76 | 8.47 | 8.69 | 00:00:00 | | 2008-06-03 | 143,500 | 8.60 | 8.78 | 8.60 | 8.78 | 00:00:00 | | 2008-06-04 | 194,600 | 8.80 | 8.87 | 8.62 | 8.82 | 00:00:00 | | 2008-06-05 | 370,800 | 8.72 | 9.03 | 8.72 | 8.88 | 00:00:00 | | 2008-06-06 | 415,800 | 9.00 | 9.15 | 8.87 | 8.87 | 00:00:00 | | 2008-06-09 | 228,502 | 8.76 | 8.94 | 8.75 | 8.85 | 00:00:00 | | 2008-06-10 | 300,500 | 8.70 | 9.05 | 8.70 | 8.89 | 00:00:00 | | 2008-06-11 | 246,100 | 8.80 | 8.96 | 8.51 | 8.65 | 00:00:00 | | 2008-06-12 | 136,500 | 8.48 | 8.85 | 8.48 | 8.64 | 00:00:00 | | 2008-06-13 | 182,300 | 8.58 | 8.67 | 8.49 | 8.58 | 00:00:00 | | 2008-06-16 | 243,400 | 8.50 | 8.59 | 8.47 | 8.49 | 00:00:00 | | 2008-06-17 | 190,700 | 8.40 | 8.54 | 8.34 | 8.35 | 00:00:00 | | 2008-06-18 | 139,600 | 8.35 | 8.35 | 8.18 | 8.18 | 00:00:00 | | 2008-06-19 | 284,100 | 8.18 | 8.22 | 7.90 | 8.04 | 00:00:00 | | 2008-06-20 | 140,900 | 8.13 | 8.18 | 7.97 | 8.01 | 00:00:00 | | 2008-06-23 | 102,000 | 8.02 | 8.06 | 7.96 | 7.96 | 00:00:00 | | 2008-06-24 | 226,100 | 7.94 | 8.07 | 7.87 | 8.03 | 00:00:00 | | 2008-06-25 | 156,300 | 7.93 | 8.33 | 7.93 | 8.23 | 00:00:00 | | 2008-06-26 | 223,100 | 8.29 | 8.30 | 8.05 | 8.08 | 00:00:00 | | 2008-06-27 | 261,200 | 7.92 | 8.14 | 7.91 | 8.05 | 00:00:00 | | 2008-06-30 | 191,300 | 8.08 | 8.12 | 7.92 | 7.92 | 00:00:00 | | 2008-07-01 | 392,400 | 7.92 | 7.92 | 7.59 | 7.64 | 00:00:00 | | 2008-07-02 | 275,400 | 7.63 | 7.87 | 7.60 | 7.68 | 00:00:00 | | 2008-07-03 | 459,600 | 7.53 | 7.75 | 7.53 | 7.64 | 00:00:00 | | 2008-07-04 | 290,300 | 7.65 | 7.72 | 7.57 | 7.66 | 00:00:00 | | 2008-07-07 | 279,800 | 7.68 | 7.80 | 7.60 | 7.60 | 00:00:00 | | 2008-07-08 | 207,900 | 7.62 | 7.72 | 7.56 | 7.68 | 00:00:00 | | 2008-07-09 | 238,200 | 7.77 | 7.77 | 7.67 | 7.71 | 00:00:00 | | 2008-07-10 | 156,900 | 7.63 | 7.73 | 7.61 | 7.63 | 00:00:00 | | 2008-07-11 | 289,300 | 7.61 | 7.69 | 7.51 | 7.51 | 00:00:00 | | 2008-07-14 | 431,200 | 7.51 | 7.60 | 7.37 | 7.51 | 00:00:00 | | 2008-07-15 | 496,200 | 7.39 | 7.48 | 7.16 | 7.36 | 00:00:00 | | 2008-07-16 | 470,800 | 7.33 | 7.36 | 7.00 | 7.25 | 00:00:00 | | 2008-07-17 | 350,100 | 7.43 | 7.48 | 7.24 | 7.47 | 00:00:00 | | 2008-07-18 | 348,700 | 7.51 | 7.67 | 7.31 | 7.61 | 00:00:00 | | 2008-07-21 | 407,200 | 7.82 | 7.84 | 7.64 | 7.83 | 00:00:00 | | 2008-07-22 | 118,600 | 7.83 | 7.97 | 7.75 | 7.91 | 00:00:00 | | 2008-07-23 | 289,400 | 8.10 | 8.10 | 7.93 | 7.95 | 00:00:00 | | 2008-07-24 | 90,000 | 8.00 | 8.05 | 7.75 | 7.75 | 00:00:00 | | 2008-07-25 | 210,100 | 7.60 | 7.69 | 7.49 | 7.49 | 00:00:00 | | 2008-07-28 | 167,200 | 7.48 | 7.54 | 7.31 | 7.31 | 00:00:00 | | 2008-07-29 | 689,500 | 7.33 | 7.46 | 7.19 | 7.28 | 00:00:00 | | 2008-07-30 | 518,300 | 7.47 | 7.53 | 7.38 | 7.39 | 00:00:00 | | 2008-07-31 | 537,600 | 7.42 | 7.55 | 7.39 | 7.48 | 00:00:00 | | 2008-08-01 | 302,600 | 7.40 | 7.54 | 7.40 | 7.50 | 00:00:00 | | 2008-08-04 | 244,600 | 7.50 | 7.52 | 7.33 | 7.34 | 00:00:00 | | 2008-08-05 | 322,300 | 7.16 | 7.57 | 7.16 | 7.52 | 00:00:00 | | 2008-08-06 | 520,400 | 7.59 | 7.78 | 7.52 | 7.78 | 00:00:00 | | 2008-08-07 | 453,900 | 7.81 | 7.90 | 7.70 | 7.76 | 00:00:00 | | 2008-08-08 | 494,700 | 7.66 | 7.83 | 7.66 | 7.83 | 00:00:00 | | 2008-08-11 | 416,700 | 7.87 | 7.90 | 7.80 | 7.89 | 00:00:00 | | 2008-08-12 | 304,800 | 7.84 | 7.92 | 7.79 | 7.88 | 00:00:00 | | 2008-08-13 | 620,900 | 7.90 | 7.90 | 7.64 | 7.64 | 00:00:00 | | 2008-08-14 | 298,300 | 7.76 | 7.89 | 7.63 | 7.72 | 00:00:00 | | 2008-08-15 | 60,200 | 7.71 | 7.83 | 7.63 | 7.83 | 00:00:00 | | 2008-08-18 | 168,500 | 7.69 | 7.82 | 7.63 | 7.82 | 00:00:00 | | 2008-08-19 | 149,000 | 7.70 | 7.74 | 7.48 | 7.58 | 00:00:00 | | 2008-08-20 | 202,600 | 7.50 | 7.59 | 7.48 | 7.57 | 00:00:00 | | 2008-08-21 | 454,200 | 7.59 | 7.64 | 7.45 | 7.61 | 00:00:00 | | 2008-08-22 | 323,100 | 7.46 | 7.75 | 7.46 | 7.75 | 00:00:00 | | 2008-08-25 | 331,000 | 7.78 | 7.78 | 7.63 | 7.73 | 00:00:00 | | 2008-08-26 | 69,400 | 7.70 | 7.73 | 7.62 | 7.62 | 00:00:00 | | 2008-08-27 | 275,100 | 7.65 | 7.68 | 7.42 | 7.59 | 00:00:00 | | 2008-08-28 | 133,700 | 7.56 | 7.63 | 7.54 | 7.58 | 00:00:00 | | 2008-08-29 | 100,500 | 7.65 | 7.68 | 7.59 | 7.68 | 00:00:00 | | 2008-09-01 | 76,100 | 7.70 | 7.70 | 7.53 | 7.54 | 00:00:00 | | 2008-09-02 | 205,600 | 7.56 | 7.65 | 7.54 | 7.54 | 00:00:00 | | 2008-09-03 | 115,100 | 7.54 | 7.65 | 7.54 | 7.59 | 00:00:00 | | 2008-09-04 | 142,600 | 7.62 | 7.62 | 7.50 | 7.58 | 00:00:00 | | 2008-09-05 | 65,900 | 7.57 | 7.57 | 7.44 | 7.48 | 00:00:00 | | 2008-09-08 | 728,700 | 7.52 | 7.63 | 7.49 | 7.57 | 00:00:00 | | 2008-09-09 | 266,400 | 7.58 | 7.58 | 7.34 | 7.36 | 00:00:00 | | 2008-09-10 | 132,300 | 7.36 | 7.43 | 7.27 | 7.28 | 00:00:00 | | 2008-09-11 | 126,500 | 7.27 | 7.35 | 7.04 | 7.21 | 00:00:00 | | 2008-09-12 | 344,000 | 7.25 | 7.50 | 7.24 | 7.47 | 00:00:00 | | 2008-09-15 | 576,400 | 7.62 | 7.62 | 7.30 | 7.47 | 00:00:00 | | 2008-09-16 | 137,400 | 7.33 | 7.52 | 7.28 | 7.44 | 00:00:00 | | 2008-09-17 | 218,700 | 7.33 | 7.60 | 7.12 | 7.17 | 00:00:00 | | 2008-09-18 | 440,800 | 7.12 | 7.16 | 6.79 | 6.83 | 00:00:00 | | 2008-09-19 | 270,500 | 7.07 | 7.18 | 6.89 | 7.01 | 00:00:00 | | 2008-09-22 | 121,300 | 7.02 | 7.15 | 6.86 | 7.15 | 00:00:00 | | 2008-09-23 | 138,600 | 7.03 | 7.06 | 6.90 | 6.91 | 00:00:00 | | 2008-09-24 | 59,300 | 6.88 | 6.98 | 6.88 | 6.88 | 00:00:00 | | 2008-09-25 | 233,400 | 6.99 | 7.03 | 6.89 | 6.95 | 00:00:00 | | 2008-09-26 | 129,900 | 6.95 | 6.95 | 6.72 | 6.79 | 00:00:00 | | 2008-09-29 | 182,600 | 6.85 | 6.87 | 6.50 | 6.61 | 00:00:00 | | 2008-09-30 | 205,800 | 6.10 | 6.90 | 6.10 | 6.90 | 00:00:00 | | 2008-10-01 | 110,400 | 6.89 | 6.89 | 6.63 | 6.66 | 00:00:00 | | 2008-10-02 | 255,200 | 6.66 | 6.85 | 6.61 | 6.76 | 00:00:00 | | 2008-10-03 | 195,300 | 6.70 | 6.85 | 6.60 | 6.77 | 00:00:00 | | 2008-10-06 | 263,400 | 6.67 | 6.82 | 6.34 | 6.46 | 00:00:00 | | 2008-10-07 | 181,300 | 6.20 | 6.64 | 6.20 | 6.56 | 00:00:00 | | 2008-10-08 | 194,300 | 6.37 | 6.86 | 6.20 | 6.47 | 00:00:00 | | 2008-10-09 | 280,900 | 6.58 | 6.80 | 6.21 | 6.27 | 00:00:00 | | 2008-10-10 | 578,000 | 6.20 | 6.42 | 6.03 | 6.05 | 00:00:00 | | 2008-10-13 | 306,100 | 6.28 | 6.75 | 6.28 | 6.60 | 00:00:00 | | 2008-10-14 | 289,000 | 6.86 | 7.10 | 6.74 | 7.01 | 00:00:00 | | 2008-10-15 | 283,600 | 7.13 | 7.13 | 6.62 | 6.86 | 00:00:00 | | 2008-10-16 | 223,000 | 6.50 | 6.94 | 6.50 | 6.79 | 00:00:00 | | 2008-10-17 | 145,500 | 7.08 | 7.08 | 6.56 | 6.56 | 00:00:00 | | 2008-10-20 | 403,400 | 6.80 | 6.80 | 6.51 | 6.62 | 00:00:00 | | 2008-10-21 | 236,900 | 6.73 | 6.79 | 6.53 | 6.65 | 00:00:00 | | 2008-10-22 | 89,600 | 6.55 | 6.75 | 6.55 | 6.55 | 00:00:00 | | 2008-10-23 | 246,600 | 6.64 | 6.96 | 6.42 | 6.87 | 00:00:00 | | 2008-10-24 | 238,600 | 6.80 | 6.80 | 6.56 | 6.62 | 00:00:00 | | 2008-10-27 | 287,700 | 6.61 | 6.61 | 6.40 | 6.50 | 00:00:00 | | 2008-10-28 | 334,700 | 6.62 | 6.62 | 6.30 | 6.34 | 00:00:00 | | 2008-10-29 | 254,600 | 6.61 | 6.75 | 6.32 | 6.58 | 00:00:00 | | 2008-10-30 | 507,200 | 6.25 | 6.67 | 6.25 | 6.61 | 00:00:00 | | 2008-10-31 | 408,600 | 6.35 | 6.95 | 6.35 | 6.87 | 00:00:00 | | 2008-11-03 | 159,400 | 7.02 | 7.15 | 6.86 | 7.02 | 00:00:00 | | 2008-11-04 | 305,000 | 6.88 | 7.05 | 6.87 | 6.87 | 00:00:00 | | 2008-11-05 | 369,900 | 6.86 | 6.86 | 6.56 | 6.60 | 00:00:00 | | 2008-11-06 | 299,300 | 6.45 | 6.71 | 6.45 | 6.62 | 00:00:00 | | 2008-11-07 | 323,100 | 6.70 | 6.76 | 6.66 | 6.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
