|
 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 | | 2000-06-19 | 326 | 3.80 | 3.80 | 3.69 | 3.75 | 00:00:00 | | 2000-06-20 | 279 | 3.78 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2000-06-21 | 649 | 3.71 | 3.72 | 3.68 | 3.68 | 00:00:00 | | 2000-06-22 | 649 | 3.71 | 3.72 | 3.68 | 3.68 | 00:00:00 | | 2000-06-23 | 674 | 3.68 | 3.77 | 3.60 | 3.68 | 00:00:00 | | 2000-06-26 | 1,369 | 3.63 | 3.68 | 3.52 | 3.53 | 00:00:00 | | 2000-06-27 | 1,460 | 3.52 | 3.54 | 3.41 | 3.42 | 00:00:00 | | 2000-06-28 | 678 | 3.43 | 3.53 | 3.34 | 3.35 | 00:00:00 | | 2000-06-29 | 984 | 3.40 | 3.40 | 3.31 | 3.31 | 00:00:00 | | 2000-06-30 | 4,618 | 3.38 | 3.48 | 3.33 | 3.34 | 00:00:00 | | 2000-07-03 | 216 | 3.43 | 3.46 | 3.40 | 3.46 | 00:00:00 | | 2000-07-04 | 337 | 3.46 | 3.47 | 3.43 | 3.46 | 00:00:00 | | 2000-07-05 | 969 | 3.48 | 3.48 | 3.40 | 3.40 | 00:00:00 | | 2000-07-06 | 2,160 | 3.38 | 3.50 | 3.38 | 3.47 | 00:00:00 | | 2000-07-07 | 1,188 | 3.50 | 3.54 | 3.50 | 3.54 | 00:00:00 | | 2000-07-10 | 3,413 | 3.53 | 3.56 | 3.45 | 3.54 | 00:00:00 | | 2000-07-11 | 3,288 | 3.52 | 3.54 | 3.47 | 3.50 | 00:00:00 | | 2000-07-12 | 6,290 | 3.52 | 3.67 | 3.52 | 3.60 | 00:00:00 | | 2000-07-13 | 1,150 | 3.66 | 3.70 | 3.62 | 3.70 | 00:00:00 | | 2000-07-14 | 619 | 3.76 | 3.76 | 3.66 | 3.69 | 00:00:00 | | 2000-07-17 | 543 | 3.70 | 3.70 | 3.60 | 3.66 | 00:00:00 | | 2000-07-18 | 309 | 3.66 | 3.66 | 3.60 | 3.62 | 00:00:00 | | 2000-07-19 | 242 | 3.62 | 3.64 | 3.60 | 3.63 | 00:00:00 | | 2000-07-20 | 311 | 3.63 | 3.67 | 3.63 | 3.66 | 00:00:00 | | 2000-07-21 | 1,182 | 3.66 | 3.70 | 3.66 | 3.66 | 00:00:00 | | 2000-07-24 | 754 | 3.61 | 3.76 | 3.61 | 3.70 | 00:00:00 | | 2000-07-25 | 873 | 3.70 | 3.71 | 3.67 | 3.68 | 00:00:00 | | 2000-07-26 | 5,583 | 3.62 | 4.10 | 3.62 | 4.00 | 00:00:00 | | 2000-07-27 | 6,432 | 4.06 | 4.08 | 3.93 | 3.95 | 00:00:00 | | 2000-07-28 | 4,647 | 3.90 | 4.07 | 3.90 | 4.00 | 00:00:00 | | 2000-07-31 | 1,061 | 3.94 | 4.06 | 3.94 | 4.01 | 00:00:00 | | 2000-08-01 | 8,241 | 4.05 | 4.39 | 4.01 | 4.34 | 00:00:00 | | 2000-08-02 | 19,491 | 4.40 | 4.47 | 4.34 | 4.43 | 00:00:00 | | 2000-08-03 | 2,790 | 4.41 | 4.43 | 4.21 | 4.33 | 00:00:00 | | 2000-08-04 | 3,278 | 4.35 | 4.35 | 4.20 | 4.26 | 00:00:00 | | 2000-08-07 | 3,309 | 4.21 | 4.27 | 4.14 | 4.26 | 00:00:00 | | 2000-08-08 | 1,387 | 4.26 | 4.31 | 4.25 | 4.29 | 00:00:00 | | 2000-08-09 | 4,691 | 4.28 | 4.46 | 4.28 | 4.38 | 00:00:00 | | 2000-08-10 | 998 | 4.40 | 4.40 | 4.30 | 4.31 | 00:00:00 | | 2000-08-11 | 1,449 | 4.31 | 4.38 | 4.28 | 4.31 | 00:00:00 | | 2000-08-14 | 2,148 | 4.28 | 4.28 | 4.00 | 4.08 | 00:00:00 | | 2000-08-15 | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | | 2000-08-16 | 5,238 | 4.08 | 4.13 | 3.70 | 3.98 | 00:00:00 | | 2000-08-17 | 1,621 | 3.90 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2000-08-18 | 681 | 4.00 | 4.00 | 3.91 | 3.92 | 00:00:00 | | 2000-08-21 | 2,063 | 3.98 | 4.08 | 3.97 | 4.01 | 00:00:00 | | 2000-08-22 | 1,308 | 4.03 | 4.04 | 3.98 | 4.04 | 00:00:00 | | 2000-08-23 | 122 | 3.98 | 4.04 | 3.94 | 4.00 | 00:00:00 | | 2000-08-24 | 92 | 3.91 | 3.97 | 3.91 | 3.92 | 00:00:00 | | 2000-08-25 | 457 | 3.92 | 3.93 | 3.82 | 3.90 | 00:00:00 | | 2000-08-28 | 49 | 3.87 | 3.95 | 3.81 | 3.95 | 00:00:00 | | 2000-08-29 | 2,821 | 3.95 | 4.11 | 3.95 | 4.07 | 00:00:00 | | 2000-08-30 | 1,155 | 4.10 | 4.10 | 4.03 | 4.04 | 00:00:00 | | 2000-08-31 | 520 | 4.05 | 4.07 | 4.02 | 4.02 | 00:00:00 | | 2000-09-01 | 782 | 4.04 | 4.10 | 4.02 | 4.10 | 00:00:00 | | 2000-09-04 | 118 | 4.11 | 4.13 | 4.06 | 4.10 | 00:00:00 | | 2000-09-05 | 221 | 4.07 | 4.10 | 4.06 | 4.08 | 00:00:00 | | 2000-09-06 | 838 | 4.06 | 4.10 | 3.98 | 4.00 | 00:00:00 | | 2000-09-07 | 599 | 4.00 | 4.03 | 3.96 | 3.96 | 00:00:00 | | 2000-09-08 | 53 | 4.00 | 4.00 | 3.98 | 3.98 | 00:00:00 | | 2000-09-11 | 102 | 3.98 | 3.98 | 3.96 | 3.96 | 00:00:00 | | 2000-09-12 | 150 | 3.98 | 4.02 | 3.95 | 3.96 | 00:00:00 | | 2000-09-13 | 36 | 3.96 | 4.00 | 3.96 | 4.00 | 00:00:00 | | 2000-09-14 | 192 | 4.00 | 4.05 | 3.96 | 3.96 | 00:00:00 | | 2000-09-15 | 433 | 4.00 | 4.04 | 3.90 | 3.90 | 00:00:00 | | 2000-09-18 | 1,396 | 3.88 | 3.89 | 3.76 | 3.78 | 00:00:00 | | 2000-09-19 | 225 | 3.76 | 3.80 | 3.75 | 3.76 | 00:00:00 | | 2000-09-20 | 903 | 3.77 | 4.00 | 3.77 | 3.90 | 00:00:00 | | 2000-09-21 | 779 | 3.93 | 3.93 | 3.81 | 3.85 | 00:00:00 | | 2000-09-22 | 577 | 3.90 | 3.92 | 3.80 | 3.85 | 00:00:00 | | 2000-09-25 | 876 | 3.91 | 4.01 | 3.88 | 3.92 | 00:00:00 | | 2000-09-26 | 8,031 | 3.90 | 3.94 | 3.88 | 3.88 | 00:00:00 | | 2000-09-27 | 44,130 | 3.91 | 3.94 | 3.84 | 3.89 | 00:00:00 | | 2000-09-28 | 1,110 | 3.85 | 3.89 | 3.83 | 3.84 | 00:00:00 | | 2000-09-29 | 1,004 | 3.83 | 3.94 | 3.83 | 3.84 | 00:00:00 | | 2000-10-02 | 347 | 3.85 | 3.89 | 3.81 | 3.81 | 00:00:00 | | 2000-10-03 | 280 | 3.82 | 3.86 | 3.82 | 3.85 | 00:00:00 | | 2000-10-04 | 396 | 3.82 | 3.90 | 3.82 | 3.89 | 00:00:00 | | 2000-10-05 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2000-10-06 | 363 | 3.87 | 3.89 | 3.82 | 3.82 | 00:00:00 | | 2000-10-09 | 771 | 3.81 | 3.84 | 3.77 | 3.80 | 00:00:00 | | 2000-10-10 | 690 | 3.86 | 3.86 | 3.80 | 3.80 | 00:00:00 | | 2000-10-11 | 353 | 3.80 | 3.80 | 3.75 | 3.75 | 00:00:00 | | 2000-10-12 | 1,231 | 3.82 | 3.85 | 3.79 | 3.80 | 00:00:00 | | 2000-10-13 | 1,244 | 3.77 | 3.81 | 3.72 | 3.81 | 00:00:00 | | 2000-10-16 | 2,065 | 3.77 | 3.85 | 3.77 | 3.84 | 00:00:00 | | 2000-10-17 | 136 | 3.83 | 3.83 | 3.81 | 3.81 | 00:00:00 | | 2000-10-18 | 232 | 3.83 | 3.83 | 3.73 | 3.74 | 00:00:00 | | 2000-10-19 | 454 | 3.76 | 3.84 | 3.71 | 3.75 | 00:00:00 | | 2000-10-20 | 271 | 3.77 | 3.77 | 3.70 | 3.71 | 00:00:00 | | 2000-10-23 | 238 | 3.73 | 3.74 | 3.66 | 3.66 | 00:00:00 | | 2000-10-24 | 238 | 3.66 | 3.72 | 3.66 | 3.69 | 00:00:00 | | 2000-10-25 | 684 | 3.72 | 3.75 | 3.66 | 3.69 | 00:00:00 | | 2000-10-26 | 814 | 3.73 | 3.73 | 3.65 | 3.65 | 00:00:00 | | 2000-10-27 | 5,884 | 3.72 | 3.72 | 3.66 | 3.66 | 00:00:00 | | 2000-10-30 | 627 | 3.74 | 3.74 | 3.55 | 3.70 | 00:00:00 | | 2000-10-31 | 147 | 3.70 | 3.74 | 3.65 | 3.65 | 00:00:00 | | 2000-11-01 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2000-11-02 | 234 | 3.66 | 3.73 | 3.66 | 3.70 | 00:00:00 | | 2000-11-03 | 871 | 3.73 | 3.73 | 3.56 | 3.56 | 00:00:00 | | 2000-11-06 | 426 | 3.61 | 3.61 | 3.56 | 3.60 | 00:00:00 | | 2000-11-07 | 1,065 | 3.58 | 4.00 | 3.58 | 3.62 | 00:00:00 | | 2000-11-08 | 221 | 3.61 | 3.66 | 3.61 | 3.63 | 00:00:00 | | 2000-11-09 | 343 | 3.61 | 3.61 | 3.56 | 3.57 | 00:00:00 | | 2000-11-10 | 1,273 | 3.57 | 3.57 | 3.52 | 3.53 | 00:00:00 | | 2000-11-13 | 669 | 3.62 | 3.62 | 3.35 | 3.37 | 00:00:00 | | 2000-11-14 | 687 | 3.46 | 3.52 | 3.40 | 3.51 | 00:00:00 | | 2000-11-15 | 1,039 | 3.45 | 3.53 | 3.45 | 3.50 | 00:00:00 | | 2000-11-16 | 4,451 | 3.50 | 3.79 | 3.50 | 3.70 | 00:00:00 | | 2000-11-17 | 10,711 | 3.76 | 4.07 | 3.75 | 4.05 | 00:00:00 | | 2000-11-20 | 6,470 | 4.08 | 4.34 | 4.08 | 4.15 | 00:00:00 | | 2000-11-21 | 1,253 | 4.15 | 4.15 | 3.88 | 4.09 | 00:00:00 | | 2000-11-22 | 1,042 | 4.00 | 4.00 | 3.92 | 3.94 | 00:00:00 | | 2000-11-23 | 397 | 3.85 | 3.99 | 3.83 | 3.99 | 00:00:00 | | 2000-11-24 | 932 | 3.99 | 4.10 | 3.99 | 3.99 | 00:00:00 | | 2000-11-27 | 1,288 | 4.08 | 4.08 | 3.98 | 4.03 | 00:00:00 | | 2000-11-28 | 2,726 | 4.00 | 4.03 | 3.94 | 4.00 | 00:00:00 | | 2000-11-29 | 1,875 | 4.01 | 4.20 | 4.00 | 4.15 | 00:00:00 | | 2000-11-30 | 1,558 | 4.26 | 4.26 | 4.07 | 4.15 | 00:00:00 | | 2000-12-01 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2000-12-04 | 479 | 4.15 | 4.15 | 4.02 | 4.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
