|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-04 | 496,000 | 6.45 | 6.45 | 6.34 | 6.40 | 00:00:00 | | 2009-05-05 | 153,800 | 6.43 | 6.43 | 6.36 | 6.38 | 00:00:00 | | 2009-05-06 | 1,566,300 | 6.40 | 6.45 | 6.37 | 6.40 | 00:00:00 | | 2009-05-07 | 576,100 | 6.40 | 6.45 | 6.30 | 6.36 | 00:00:00 | | 2009-05-08 | 220,800 | 6.38 | 6.40 | 6.34 | 6.35 | 00:00:00 | | 2009-05-11 | 197,000 | 6.35 | 6.36 | 6.25 | 6.30 | 00:00:00 | | 2009-05-12 | 111,400 | 6.25 | 6.33 | 6.24 | 6.25 | 00:00:00 | | 2009-05-13 | 144,300 | 6.31 | 6.31 | 6.20 | 6.25 | 00:00:00 | | 2009-05-14 | 126,400 | 6.20 | 6.30 | 6.14 | 6.27 | 00:00:00 | | 2009-05-15 | 186,800 | 6.25 | 6.36 | 6.25 | 6.35 | 00:00:00 | | 2009-05-18 | 654,600 | 6.32 | 6.35 | 6.25 | 6.33 | 00:00:00 | | 2009-05-19 | 554,300 | 6.37 | 6.44 | 6.33 | 6.41 | 00:00:00 | | 2009-05-20 | 114,800 | 6.40 | 6.44 | 6.26 | 6.44 | 00:00:00 | | 2009-05-21 | 248,900 | 6.38 | 6.41 | 6.35 | 6.35 | 00:00:00 | | 2009-05-22 | 46,500 | 6.40 | 6.40 | 6.31 | 6.34 | 00:00:00 | | 2009-05-25 | 18,000 | 6.36 | 6.36 | 6.31 | 6.32 | 00:00:00 | | 2009-05-26 | 53,400 | 6.38 | 6.39 | 6.31 | 6.34 | 00:00:00 | | 2009-05-27 | 86,800 | 6.32 | 6.38 | 6.32 | 6.35 | 00:00:00 | | 2009-05-28 | 177,900 | 6.35 | 6.35 | 6.22 | 6.22 | 00:00:00 | | 2009-05-29 | 161,800 | 6.29 | 6.30 | 6.26 | 6.26 | 00:00:00 | | 2009-06-01 | 107,600 | 6.31 | 6.31 | 6.25 | 6.26 | 00:00:00 | | 2009-06-02 | 238,900 | 6.39 | 6.39 | 6.27 | 6.32 | 00:00:00 | | 2009-06-03 | 961,900 | 6.36 | 6.38 | 6.33 | 6.35 | 00:00:00 | | 2009-06-04 | 166,400 | 6.38 | 6.38 | 6.31 | 6.31 | 00:00:00 | | 2009-06-05 | 240,000 | 6.37 | 6.37 | 6.31 | 6.33 | 00:00:00 | | 2009-06-08 | 249,500 | 6.38 | 6.38 | 6.21 | 6.24 | 00:00:00 | | 2009-06-09 | 445,500 | 6.30 | 6.34 | 6.16 | 6.19 | 00:00:00 | | 2009-06-10 | 303,400 | 6.24 | 6.30 | 6.17 | 6.20 | 00:00:00 | | 2009-06-11 | 205,700 | 6.20 | 6.23 | 6.13 | 6.14 | 00:00:00 | | 2009-06-12 | 287,200 | 6.11 | 6.17 | 6.06 | 6.07 | 00:00:00 | | 2009-06-15 | 288,300 | 6.14 | 6.14 | 5.95 | 6.00 | 00:00:00 | | 2009-06-16 | 308,400 | 6.05 | 6.05 | 5.84 | 5.84 | 00:00:00 | | 2009-06-17 | 296,900 | 5.84 | 5.88 | 5.74 | 5.80 | 00:00:00 | | 2009-06-18 | 157,800 | 5.82 | 5.86 | 5.73 | 5.80 | 00:00:00 | | 2009-06-19 | 455,400 | 5.84 | 5.84 | 5.79 | 5.79 | 00:00:00 | | 2009-06-22 | 118,400 | 5.81 | 5.81 | 5.73 | 5.74 | 00:00:00 | | 2009-06-23 | 365,500 | 5.75 | 5.82 | 5.73 | 5.74 | 00:00:00 | | 2009-06-24 | 196,100 | 5.72 | 5.80 | 5.72 | 5.80 | 00:00:00 | | 2009-06-25 | 166,700 | 5.81 | 5.81 | 5.74 | 5.74 | 00:00:00 | | 2009-06-26 | 163,200 | 5.73 | 5.79 | 5.73 | 5.75 | 00:00:00 | | 2009-06-29 | 313,200 | 5.74 | 5.77 | 5.74 | 5.75 | 00:00:00 | | 2009-06-30 | 260,900 | 5.77 | 5.81 | 5.75 | 5.79 | 00:00:00 | | 2009-07-01 | 594,800 | 5.81 | 5.97 | 5.78 | 5.97 | 00:00:00 | | 2009-07-02 | 329,500 | 5.93 | 6.01 | 5.88 | 5.90 | 00:00:00 | | 2009-07-03 | 79,100 | 5.95 | 5.95 | 5.82 | 5.86 | 00:00:00 | | 2009-07-06 | 89,200 | 5.90 | 5.90 | 5.84 | 5.87 | 00:00:00 | | 2009-07-07 | 129,700 | 5.85 | 5.95 | 5.85 | 5.90 | 00:00:00 | | 2009-07-08 | 180,700 | 5.90 | 5.90 | 5.82 | 5.84 | 00:00:00 | | 2009-07-09 | 141,700 | 5.86 | 5.88 | 5.80 | 5.83 | 00:00:00 | | 2009-07-10 | 67,700 | 5.84 | 5.84 | 5.77 | 5.77 | 00:00:00 | | 2009-07-13 | 40,700 | 5.84 | 5.84 | 5.78 | 5.81 | 00:00:00 | | 2009-07-14 | 128,500 | 5.84 | 5.88 | 5.80 | 5.84 | 00:00:00 | | 2009-07-15 | 128,600 | 5.85 | 5.95 | 5.85 | 5.93 | 00:00:00 | | 2009-07-16 | 128,700 | 5.95 | 6.02 | 5.95 | 5.97 | 00:00:00 | | 2009-07-17 | 81,800 | 5.99 | 6.01 | 5.93 | 6.00 | 00:00:00 | | 2009-07-20 | 173,800 | 6.00 | 6.17 | 5.95 | 6.11 | 00:00:00 | | 2009-07-21 | 831,000 | 6.10 | 6.35 | 6.07 | 6.35 | 00:00:00 | | 2009-07-22 | 367,400 | 6.34 | 6.49 | 6.33 | 6.49 | 00:00:00 | | 2009-07-23 | 94,500 | 6.49 | 6.49 | 6.34 | 6.47 | 00:00:00 | | 2009-07-24 | 540,300 | 6.49 | 6.49 | 6.36 | 6.37 | 00:00:00 | | 2009-07-27 | 209,500 | 6.44 | 6.44 | 6.35 | 6.36 | 00:00:00 | | 2009-07-28 | 113,600 | 6.35 | 6.42 | 6.35 | 6.35 | 00:00:00 | | 2009-07-29 | 133,800 | 6.37 | 6.44 | 6.35 | 6.40 | 00:00:00 | | 2009-07-30 | 72,500 | 6.42 | 6.43 | 6.36 | 6.42 | 00:00:00 | | 2009-07-31 | 151,900 | 6.44 | 6.45 | 6.37 | 6.43 | 00:00:00 | | 2009-08-03 | 42,500 | 6.43 | 6.45 | 6.40 | 6.41 | 00:00:00 | | 2009-08-04 | 293,400 | 6.48 | 6.49 | 6.40 | 6.42 | 00:00:00 | | 2009-08-05 | 44,100 | 6.47 | 6.48 | 6.40 | 6.42 | 00:00:00 | | 2009-08-06 | 76,300 | 6.41 | 6.49 | 6.41 | 6.49 | 00:00:00 | | 2009-08-07 | 50,100 | 6.42 | 6.49 | 6.36 | 6.44 | 00:00:00 | | 2009-08-10 | 190,300 | 6.45 | 6.56 | 6.43 | 6.49 | 00:00:00 | | 2009-08-11 | 109,400 | 6.50 | 6.58 | 6.45 | 6.47 | 00:00:00 | | 2009-08-12 | 44,000 | 6.47 | 6.50 | 6.41 | 6.44 | 00:00:00 | | 2009-08-13 | 159,000 | 6.44 | 6.58 | 6.44 | 6.49 | 00:00:00 | | 2009-08-14 | 153,600 | 6.57 | 6.61 | 6.53 | 6.59 | 00:00:00 | | 2009-08-17 | 125,200 | 6.72 | 6.72 | 6.30 | 6.47 | 00:00:00 | | 2009-08-18 | 85,100 | 6.47 | 6.64 | 6.43 | 6.64 | 00:00:00 | | 2009-08-19 | 49,200 | 6.64 | 6.65 | 6.53 | 6.65 | 00:00:00 | | 2009-08-20 | 511,500 | 6.67 | 6.72 | 6.61 | 6.71 | 00:00:00 | | 2009-08-21 | 1,024,200 | 6.61 | 7.00 | 6.61 | 6.92 | 00:00:00 | | 2009-08-24 | 387,300 | 6.97 | 7.12 | 6.97 | 7.09 | 00:00:00 | | 2009-08-25 | 167,000 | 7.14 | 7.14 | 6.83 | 6.97 | 00:00:00 | | 2009-08-26 | 178,300 | 7.04 | 7.09 | 7.00 | 7.03 | 00:00:00 | | 2009-08-27 | 159,800 | 7.05 | 7.08 | 6.99 | 6.99 | 00:00:00 | | 2009-08-28 | 124,500 | 7.00 | 7.07 | 7.00 | 7.00 | 00:00:00 | | 2009-08-31 | 74,100 | 7.07 | 7.07 | 6.91 | 6.95 | 00:00:00 | | 2009-09-01 | 73,100 | 6.91 | 6.98 | 6.77 | 6.77 | 00:00:00 | | 2009-09-02 | 115,100 | 6.71 | 6.71 | 6.53 | 6.60 | 00:00:00 | | 2009-09-03 | 65,300 | 6.54 | 6.82 | 6.54 | 6.72 | 00:00:00 | | 2009-09-04 | 156,000 | 6.78 | 6.97 | 6.78 | 6.84 | 00:00:00 | | 2009-09-07 | 182,100 | 6.87 | 6.99 | 6.87 | 6.91 | 00:00:00 | | 2009-09-08 | 84,300 | 6.96 | 6.99 | 6.91 | 6.95 | 00:00:00 | | 2009-09-09 | 186,500 | 6.97 | 6.99 | 6.89 | 6.97 | 00:00:00 | | 2009-09-10 | 351,500 | 6.97 | 7.00 | 6.90 | 6.93 | 00:00:00 | | 2009-09-11 | 203,700 | 6.98 | 7.09 | 6.96 | 7.07 | 00:00:00 | | 2009-09-14 | 246,700 | 7.05 | 7.05 | 6.98 | 7.02 | 00:00:00 | | 2009-09-15 | 246,200 | 7.05 | 7.08 | 7.02 | 7.04 | 00:00:00 | | 2009-09-16 | 886,000 | 7.07 | 7.23 | 7.07 | 7.12 | 00:00:00 | | 2009-09-17 | 1,081,200 | 7.18 | 7.50 | 7.18 | 7.48 | 00:00:00 | | 2009-09-18 | 1,045,400 | 7.45 | 7.81 | 7.41 | 7.73 | 00:00:00 | | 2009-09-21 | 398,100 | 7.79 | 7.99 | 7.61 | 7.71 | 00:00:00 | | 2009-09-22 | 470,900 | 7.78 | 7.86 | 7.64 | 7.84 | 00:00:00 | | 2009-09-23 | 437,600 | 7.94 | 8.06 | 7.85 | 7.91 | 00:00:00 | | 2009-09-24 | 404,400 | 7.91 | 7.94 | 7.75 | 7.75 | 00:00:00 | | 2009-09-25 | 199,300 | 7.83 | 7.88 | 7.73 | 7.74 | 00:00:00 | | 2009-09-28 | 210,000 | 7.74 | 7.80 | 7.54 | 7.78 | 00:00:00 | | 2009-09-29 | 177,000 | 7.82 | 7.86 | 7.72 | 7.77 | 00:00:00 | | 2009-09-30 | 170,400 | 7.82 | 7.83 | 7.70 | 7.73 | 00:00:00 | | 2009-10-01 | 120,500 | 7.76 | 7.79 | 7.70 | 7.74 | 00:00:00 | | 2009-10-02 | 339,000 | 7.72 | 7.73 | 7.60 | 7.68 | 00:00:00 | | 2009-10-05 | 175,300 | 7.77 | 7.92 | 7.74 | 7.92 | 00:00:00 | | 2009-10-06 | 288,200 | 7.98 | 8.06 | 7.86 | 8.06 | 00:00:00 | | 2009-10-07 | 394,700 | 8.06 | 8.23 | 8.06 | 8.17 | 00:00:00 | | 2009-10-08 | 517,300 | 8.23 | 8.95 | 8.23 | 8.43 | 00:00:00 | | 2009-10-09 | 202,200 | 8.45 | 8.59 | 8.32 | 8.40 | 00:00:00 | | 2009-10-12 | 152,000 | 8.49 | 8.54 | 8.44 | 8.49 | 00:00:00 | | 2009-10-13 | 211,400 | 8.50 | 8.50 | 8.35 | 8.40 | 00:00:00 | | 2009-10-14 | 158,400 | 8.45 | 8.49 | 8.44 | 8.48 | 00:00:00 | | 2009-10-15 | 195,300 | 8.50 | 8.50 | 8.34 | 8.39 | 00:00:00 | | 2009-10-16 | 154,500 | 8.42 | 8.44 | 8.21 | 8.28 | 00:00:00 | | 2009-10-19 | 131,400 | 8.29 | 8.40 | 8.27 | 8.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
