|
 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 | | 2008-11-07 | 323,100 | 6.70 | 6.76 | 6.66 | 6.69 | 00:00:00 | | 2008-11-10 | 121,200 | 6.72 | 6.79 | 6.58 | 6.75 | 00:00:00 | | 2008-11-11 | 567,100 | 6.58 | 6.69 | 6.50 | 6.67 | 00:00:00 | | 2008-11-12 | 214,900 | 6.60 | 6.77 | 6.54 | 6.69 | 00:00:00 | | 2008-11-13 | 229,600 | 6.55 | 6.72 | 6.55 | 6.58 | 00:00:00 | | 2008-11-14 | 446,800 | 6.72 | 6.72 | 6.51 | 6.57 | 00:00:00 | | 2008-11-17 | 321,300 | 6.64 | 6.70 | 6.60 | 6.68 | 00:00:00 | | 2008-11-18 | 161,400 | 6.70 | 6.82 | 6.64 | 6.82 | 00:00:00 | | 2008-11-19 | 429,100 | 6.79 | 6.84 | 6.36 | 6.50 | 00:00:00 | | 2008-11-20 | 313,400 | 6.39 | 6.50 | 6.26 | 6.38 | 00:00:00 | | 2008-11-21 | 499,500 | 6.49 | 6.54 | 6.37 | 6.45 | 00:00:00 | | 2008-11-24 | 107,800 | 6.41 | 6.51 | 6.35 | 6.51 | 00:00:00 | | 2008-11-25 | 190,600 | 6.51 | 6.66 | 6.41 | 6.60 | 00:00:00 | | 2008-11-26 | 18,700 | 6.62 | 6.68 | 6.60 | 6.66 | 00:00:00 | | 2008-11-27 | 354,000 | 6.68 | 6.69 | 6.60 | 6.66 | 00:00:00 | | 2008-11-28 | 40,500 | 6.61 | 6.65 | 6.43 | 6.57 | 00:00:00 | | 2008-12-01 | 74,800 | 6.58 | 6.68 | 6.52 | 6.65 | 00:00:00 | | 2008-12-02 | 120,600 | 6.63 | 6.70 | 6.51 | 6.67 | 00:00:00 | | 2008-12-03 | 51,500 | 6.80 | 6.80 | 6.54 | 6.65 | 00:00:00 | | 2008-12-04 | 78,800 | 6.67 | 6.67 | 6.55 | 6.60 | 00:00:00 | | 2008-12-05 | 98,700 | 6.60 | 6.60 | 6.46 | 6.46 | 00:00:00 | | 2008-12-08 | 104,200 | 6.60 | 6.69 | 6.46 | 6.69 | 00:00:00 | | 2008-12-09 | 93,000 | 6.61 | 6.69 | 6.51 | 6.68 | 00:00:00 | | 2008-12-10 | 92,700 | 6.69 | 6.70 | 6.55 | 6.58 | 00:00:00 | | 2008-12-11 | 108,100 | 6.69 | 6.69 | 6.39 | 6.50 | 00:00:00 | | 2008-12-12 | 204,800 | 6.52 | 6.54 | 6.28 | 6.28 | 00:00:00 | | 2008-12-15 | 172,600 | 6.20 | 6.41 | 6.20 | 6.38 | 00:00:00 | | 2008-12-16 | 147,500 | 6.38 | 6.57 | 6.24 | 6.35 | 00:00:00 | | 2008-12-17 | 283,600 | 6.55 | 6.55 | 6.30 | 6.30 | 00:00:00 | | 2008-12-18 | 103,500 | 6.28 | 6.35 | 6.28 | 6.34 | 00:00:00 | | 2008-12-19 | 227,000 | 6.22 | 6.50 | 6.20 | 6.35 | 00:00:00 | | 2008-12-22 | 65,400 | 6.34 | 6.43 | 6.27 | 6.31 | 00:00:00 | | 2008-12-23 | 111,400 | 6.40 | 6.49 | 6.30 | 6.42 | 00:00:00 | | 2008-12-24 | 900 | 6.35 | 6.46 | 6.34 | 6.34 | 00:00:00 | | 2008-12-29 | 60,100 | 6.50 | 6.50 | 6.36 | 6.38 | 00:00:00 | | 2008-12-30 | 267,900 | 6.45 | 6.50 | 6.36 | 6.40 | 00:00:00 | | 2008-12-31 | 141,700 | 6.43 | 6.48 | 6.34 | 6.40 | 00:00:00 | | 2009-01-02 | 97,700 | 6.45 | 6.50 | 6.37 | 6.49 | 00:00:00 | | 2009-01-05 | 32,700 | 6.43 | 6.48 | 6.41 | 6.41 | 00:00:00 | | 2009-01-06 | 86,600 | 6.50 | 6.58 | 6.41 | 6.49 | 00:00:00 | | 2009-01-07 | 102,500 | 6.68 | 6.68 | 6.44 | 6.45 | 00:00:00 | | 2009-01-08 | 49,600 | 6.46 | 6.55 | 6.45 | 6.55 | 00:00:00 | | 2009-01-09 | 114,400 | 6.48 | 6.63 | 6.48 | 6.57 | 00:00:00 | | 2009-01-12 | 125,800 | 6.65 | 6.66 | 6.55 | 6.60 | 00:00:00 | | 2009-01-13 | 148,300 | 6.65 | 6.65 | 6.56 | 6.64 | 00:00:00 | | 2009-01-14 | 154,900 | 6.65 | 6.65 | 6.55 | 6.55 | 00:00:00 | | 2009-01-15 | 86,100 | 6.51 | 6.62 | 6.50 | 6.52 | 00:00:00 | | 2009-01-16 | 184,900 | 6.55 | 6.63 | 6.45 | 6.55 | 00:00:00 | | 2009-01-19 | 134,800 | 6.55 | 6.56 | 6.40 | 6.41 | 00:00:00 | | 2009-01-20 | 102,100 | 6.41 | 6.49 | 6.36 | 6.42 | 00:00:00 | | 2009-01-21 | 139,500 | 6.44 | 6.46 | 6.38 | 6.42 | 00:00:00 | | 2009-01-22 | 56,500 | 6.52 | 6.52 | 6.40 | 6.41 | 00:00:00 | | 2009-01-23 | 63,900 | 6.52 | 6.52 | 6.35 | 6.38 | 00:00:00 | | 2009-01-26 | 168,500 | 6.35 | 6.43 | 6.35 | 6.35 | 00:00:00 | | 2009-01-27 | 194,100 | 6.35 | 6.49 | 6.30 | 6.32 | 00:00:00 | | 2009-01-28 | 316,700 | 6.30 | 6.35 | 6.26 | 6.29 | 00:00:00 | | 2009-01-29 | 441,000 | 6.31 | 6.39 | 6.26 | 6.30 | 00:00:00 | | 2009-01-30 | 89,400 | 6.37 | 6.38 | 6.30 | 6.36 | 00:00:00 | | 2009-02-02 | 172,300 | 6.44 | 6.44 | 6.16 | 6.19 | 00:00:00 | | 2009-02-03 | 363,300 | 6.25 | 6.25 | 6.15 | 6.15 | 00:00:00 | | 2009-02-04 | 703,300 | 6.22 | 6.22 | 6.14 | 6.20 | 00:00:00 | | 2009-02-05 | 310,100 | 6.20 | 6.21 | 6.14 | 6.15 | 00:00:00 | | 2009-02-06 | 871,800 | 6.15 | 6.18 | 6.10 | 6.10 | 00:00:00 | | 2009-02-09 | 319,600 | 6.13 | 6.13 | 6.05 | 6.05 | 00:00:00 | | 2009-02-10 | 237,000 | 6.04 | 6.24 | 6.01 | 6.20 | 00:00:00 | | 2009-02-11 | 874,300 | 6.20 | 6.20 | 6.08 | 6.08 | 00:00:00 | | 2009-02-12 | 620,300 | 6.14 | 6.14 | 5.90 | 6.06 | 00:00:00 | | 2009-02-13 | 1,255,300 | 6.03 | 6.13 | 5.94 | 5.94 | 00:00:00 | | 2009-02-16 | 328,700 | 5.94 | 5.94 | 5.85 | 5.86 | 00:00:00 | | 2009-02-17 | 328,200 | 5.85 | 5.85 | 5.65 | 5.77 | 00:00:00 | | 2009-02-18 | 155,000 | 5.73 | 5.80 | 5.69 | 5.75 | 00:00:00 | | 2009-02-19 | 328,800 | 5.70 | 5.99 | 5.65 | 5.77 | 00:00:00 | | 2009-02-20 | 187,100 | 5.66 | 5.90 | 5.66 | 5.80 | 00:00:00 | | 2009-02-23 | 216,800 | 5.80 | 6.10 | 5.79 | 6.10 | 00:00:00 | | 2009-02-24 | 145,200 | 5.94 | 6.10 | 5.85 | 5.96 | 00:00:00 | | 2009-02-25 | 164,400 | 6.12 | 6.12 | 5.92 | 6.00 | 00:00:00 | | 2009-02-26 | 255,600 | 5.92 | 6.07 | 5.92 | 5.99 | 00:00:00 | | 2009-02-27 | 206,300 | 5.92 | 6.05 | 5.87 | 6.00 | 00:00:00 | | 2009-03-02 | 145,500 | 5.95 | 6.03 | 5.86 | 5.91 | 00:00:00 | | 2009-03-03 | 194,900 | 5.91 | 5.95 | 5.83 | 5.86 | 00:00:00 | | 2009-03-04 | 129,800 | 5.86 | 5.97 | 5.71 | 5.88 | 00:00:00 | | 2009-03-05 | 79,200 | 5.99 | 6.00 | 5.82 | 5.90 | 00:00:00 | | 2009-03-06 | 74,000 | 5.80 | 5.93 | 5.80 | 5.83 | 00:00:00 | | 2009-03-09 | 145,100 | 5.81 | 5.92 | 5.76 | 5.85 | 00:00:00 | | 2009-03-10 | 175,400 | 5.73 | 5.94 | 5.73 | 5.91 | 00:00:00 | | 2009-03-11 | 138,600 | 5.83 | 5.91 | 5.82 | 5.90 | 00:00:00 | | 2009-03-12 | 99,400 | 5.85 | 5.90 | 5.82 | 5.90 | 00:00:00 | | 2009-03-13 | 148,300 | 5.85 | 6.00 | 5.85 | 5.94 | 00:00:00 | | 2009-03-16 | 160,300 | 6.00 | 6.07 | 5.87 | 6.05 | 00:00:00 | | 2009-03-17 | 209,400 | 6.08 | 6.08 | 5.95 | 6.00 | 00:00:00 | | 2009-03-18 | 226,600 | 5.97 | 6.07 | 5.97 | 6.05 | 00:00:00 | | 2009-03-19 | 244,700 | 6.02 | 6.16 | 6.01 | 6.16 | 00:00:00 | | 2009-03-20 | 151,500 | 6.06 | 6.19 | 6.05 | 6.19 | 00:00:00 | | 2009-03-23 | 259,500 | 6.22 | 6.24 | 6.10 | 6.24 | 00:00:00 | | 2009-03-24 | 278,100 | 6.24 | 6.24 | 6.09 | 6.20 | 00:00:00 | | 2009-03-25 | 145,600 | 6.20 | 6.20 | 6.06 | 6.17 | 00:00:00 | | 2009-03-26 | 268,000 | 6.15 | 6.25 | 6.11 | 6.24 | 00:00:00 | | 2009-03-27 | 330,300 | 6.19 | 6.32 | 6.19 | 6.30 | 00:00:00 | | 2009-03-30 | 104,700 | 6.25 | 6.25 | 6.10 | 6.20 | 00:00:00 | | 2009-03-31 | 188,600 | 6.14 | 6.38 | 6.12 | 6.35 | 00:00:00 | | 2009-04-01 | 126,600 | 6.30 | 6.39 | 6.22 | 6.25 | 00:00:00 | | 2009-04-02 | 149,000 | 6.32 | 6.38 | 6.22 | 6.36 | 00:00:00 | | 2009-04-03 | 247,000 | 6.38 | 6.45 | 6.27 | 6.45 | 00:00:00 | | 2009-04-06 | 86,000 | 6.32 | 6.54 | 6.32 | 6.47 | 00:00:00 | | 2009-04-07 | 308,900 | 6.30 | 6.54 | 6.30 | 6.49 | 00:00:00 | | 2009-04-08 | 153,700 | 6.56 | 6.56 | 6.34 | 6.38 | 00:00:00 | | 2009-04-09 | 116,900 | 6.43 | 6.48 | 6.38 | 6.43 | 00:00:00 | | 2009-04-14 | 174,800 | 6.59 | 6.59 | 6.38 | 6.39 | 00:00:00 | | 2009-04-15 | 281,800 | 6.50 | 6.50 | 6.30 | 6.30 | 00:00:00 | | 2009-04-16 | 345,800 | 6.35 | 6.39 | 6.28 | 6.34 | 00:00:00 | | 2009-04-17 | 82,000 | 6.43 | 6.44 | 6.33 | 6.41 | 00:00:00 | | 2009-04-20 | 109,600 | 6.12 | 6.30 | 6.11 | 6.11 | 00:00:00 | | 2009-04-21 | 219,800 | 6.11 | 6.20 | 6.11 | 6.17 | 00:00:00 | | 2009-04-22 | 74,400 | 6.18 | 6.28 | 6.11 | 6.21 | 00:00:00 | | 2009-04-23 | 218,800 | 6.21 | 6.33 | 6.20 | 6.32 | 00:00:00 | | 2009-04-24 | 227,400 | 6.40 | 6.40 | 6.31 | 6.38 | 00:00:00 | | 2009-04-27 | 83,100 | 6.39 | 6.40 | 6.27 | 6.31 | 00:00:00 | | 2009-04-28 | 125,700 | 6.30 | 6.31 | 6.15 | 6.15 | 00:00:00 | | 2009-04-29 | 153,800 | 6.24 | 6.38 | 6.24 | 6.33 | 00:00:00 | | 2009-04-30 | 241,400 | 6.37 | 6.40 | 6.32 | 6.35 | 00:00:00 | | 2009-05-04 | 496,000 | 6.45 | 6.45 | 6.34 | 6.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
