|
 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 | | 2000-12-04 | 479 | 4.15 | 4.15 | 4.02 | 4.05 | 00:00:00 | | 2000-12-05 | 494 | 4.05 | 4.15 | 4.05 | 4.14 | 00:00:00 | | 2000-12-06 | 339 | 4.15 | 4.15 | 4.06 | 4.06 | 00:00:00 | | 2000-12-07 | 2,970 | 4.06 | 4.10 | 4.01 | 4.03 | 00:00:00 | | 2000-12-08 | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | | 2000-12-11 | 1,048 | 4.05 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2000-12-12 | 451 | 4.03 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2000-12-13 | 869 | 4.05 | 4.05 | 3.93 | 4.00 | 00:00:00 | | 2000-12-14 | 3,608 | 4.00 | 4.00 | 3.80 | 3.83 | 00:00:00 | | 2000-12-15 | 4,382 | 3.85 | 3.85 | 3.65 | 3.65 | 00:00:00 | | 2000-12-18 | 5,897 | 3.75 | 3.76 | 3.63 | 3.65 | 00:00:00 | | 2000-12-19 | 1,633 | 3.65 | 3.81 | 3.65 | 3.80 | 00:00:00 | | 2000-12-20 | 2,362 | 3.70 | 3.74 | 3.61 | 3.72 | 00:00:00 | | 2000-12-21 | 2,312 | 3.62 | 3.80 | 3.62 | 3.80 | 00:00:00 | | 2000-12-22 | 383 | 3.80 | 3.90 | 3.78 | 3.84 | 00:00:00 | | 2000-12-27 | 383 | 3.85 | 3.89 | 3.72 | 3.84 | 00:00:00 | | 2000-12-28 | 655 | 3.74 | 3.87 | 3.73 | 3.87 | 00:00:00 | | 2000-12-29 | 687 | 3.80 | 3.85 | 3.76 | 3.85 | 00:00:00 | | 2001-01-01 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2001-01-02 | 75 | 3.85 | 3.88 | 3.80 | 3.83 | 00:00:00 | | 2001-01-03 | 327 | 3.77 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2001-01-04 | 398 | 3.75 | 3.80 | 3.69 | 3.69 | 00:00:00 | | 2001-01-05 | 650 | 3.76 | 3.90 | 3.74 | 3.89 | 00:00:00 | | 2001-01-08 | 482 | 3.90 | 3.95 | 3.85 | 3.88 | 00:00:00 | | 2001-01-09 | 797 | 3.83 | 3.88 | 3.77 | 3.77 | 00:00:00 | | 2001-01-10 | 2,753 | 3.83 | 3.90 | 3.82 | 3.88 | 00:00:00 | | 2001-01-11 | 461 | 3.92 | 3.92 | 3.85 | 3.88 | 00:00:00 | | 2001-01-12 | 8,619 | 3.92 | 4.08 | 3.90 | 4.00 | 00:00:00 | | 2001-01-15 | 514 | 4.03 | 4.03 | 3.94 | 3.95 | 00:00:00 | | 2001-01-16 | 539 | 3.95 | 3.95 | 3.89 | 3.94 | 00:00:00 | | 2001-01-17 | 3,653 | 3.92 | 4.05 | 3.90 | 4.05 | 00:00:00 | | 2001-01-18 | 2,406 | 4.06 | 4.23 | 4.04 | 4.18 | 00:00:00 | | 2001-01-19 | 1,895 | 4.20 | 4.29 | 4.15 | 4.26 | 00:00:00 | | 2001-01-22 | 4,676 | 4.26 | 4.39 | 4.21 | 4.39 | 00:00:00 | | 2001-01-23 | 1,243 | 4.35 | 4.39 | 4.30 | 4.31 | 00:00:00 | | 2001-01-24 | 3,544 | 4.32 | 4.35 | 4.20 | 4.22 | 00:00:00 | | 2001-01-25 | 740 | 4.21 | 4.35 | 4.20 | 4.31 | 00:00:00 | | 2001-01-26 | 1,351 | 4.30 | 4.35 | 4.27 | 4.35 | 00:00:00 | | 2001-01-29 | 465 | 4.36 | 4.36 | 4.25 | 4.35 | 00:00:00 | | 2001-01-30 | 2,922 | 4.35 | 4.35 | 4.30 | 4.35 | 00:00:00 | | 2001-01-31 | 7,966 | 4.35 | 4.62 | 4.33 | 4.60 | 00:00:00 | | 2001-02-01 | 2,983 | 4.59 | 4.60 | 4.53 | 4.60 | 00:00:00 | | 2001-02-02 | 4,278 | 4.55 | 4.59 | 4.46 | 4.47 | 00:00:00 | | 2001-02-05 | 2,752 | 4.50 | 4.56 | 4.45 | 4.56 | 00:00:00 | | 2001-02-06 | 2,780 | 4.57 | 4.57 | 4.47 | 4.50 | 00:00:00 | | 2001-02-07 | 6,734 | 4.50 | 4.51 | 4.45 | 4.46 | 00:00:00 | | 2001-02-08 | 527 | 4.48 | 4.49 | 4.40 | 4.40 | 00:00:00 | | 2001-02-09 | 927 | 4.37 | 4.37 | 4.20 | 4.20 | 00:00:00 | | 2001-02-12 | 1,116 | 4.21 | 4.27 | 4.15 | 4.15 | 00:00:00 | | 2001-02-13 | 1,288 | 4.15 | 4.24 | 4.15 | 4.20 | 00:00:00 | | 2001-02-14 | 807 | 4.20 | 4.20 | 4.11 | 4.18 | 00:00:00 | | 2001-02-15 | 722 | 4.16 | 4.30 | 4.16 | 4.20 | 00:00:00 | | 2001-02-16 | 1,579 | 4.24 | 4.24 | 4.15 | 4.17 | 00:00:00 | | 2001-02-19 | 360 | 4.17 | 4.20 | 4.17 | 4.20 | 00:00:00 | | 2001-02-20 | 1,640 | 4.20 | 4.41 | 4.20 | 4.28 | 00:00:00 | | 2001-02-21 | 820 | 4.26 | 4.37 | 4.26 | 4.30 | 00:00:00 | | 2001-02-22 | 1,798 | 4.34 | 4.36 | 4.28 | 4.32 | 00:00:00 | | 2001-02-23 | 991 | 4.34 | 4.38 | 4.27 | 4.30 | 00:00:00 | | 2001-02-26 | 343 | 4.28 | 4.37 | 4.28 | 4.33 | 00:00:00 | | 2001-02-27 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2001-02-28 | 125 | 4.31 | 4.32 | 4.27 | 4.27 | 00:00:00 | | 2001-03-01 | 225 | 4.26 | 4.26 | 4.20 | 4.25 | 00:00:00 | | 2001-03-02 | 335 | 4.25 | 4.27 | 4.20 | 4.25 | 00:00:00 | | 2001-03-05 | 680 | 4.26 | 4.36 | 4.25 | 4.36 | 00:00:00 | | 2001-03-06 | 6,216 | 4.40 | 4.49 | 4.35 | 4.38 | 00:00:00 | | 2001-03-07 | 407 | 4.40 | 4.40 | 4.36 | 4.36 | 00:00:00 | | 2001-03-08 | 415 | 4.41 | 4.41 | 4.33 | 4.36 | 00:00:00 | | 2001-03-09 | 157 | 4.35 | 4.35 | 4.28 | 4.28 | 00:00:00 | | 2001-03-12 | 102 | 4.27 | 4.30 | 4.24 | 4.24 | 00:00:00 | | 2001-03-13 | 111 | 4.23 | 4.27 | 4.23 | 4.23 | 00:00:00 | | 2001-03-14 | 565 | 4.23 | 4.23 | 4.10 | 4.16 | 00:00:00 | | 2001-03-15 | 266 | 4.18 | 4.18 | 4.08 | 4.08 | 00:00:00 | | 2001-03-16 | 575 | 4.10 | 4.15 | 4.00 | 4.14 | 00:00:00 | | 2001-03-19 | 262 | 4.15 | 4.17 | 4.10 | 4.15 | 00:00:00 | | 2001-03-20 | 785 | 4.15 | 4.30 | 4.15 | 4.30 | 00:00:00 | | 2001-03-21 | 2,948 | 4.23 | 4.30 | 4.09 | 4.30 | 00:00:00 | | 2001-03-22 | 5,073 | 4.17 | 4.28 | 4.17 | 4.22 | 00:00:00 | | 2001-03-23 | 629 | 4.23 | 4.30 | 4.23 | 4.30 | 00:00:00 | | 2001-03-26 | 531 | 4.30 | 4.37 | 4.29 | 4.35 | 00:00:00 | | 2001-03-27 | 846 | 4.35 | 4.37 | 4.30 | 4.33 | 00:00:00 | | 2001-03-28 | 804 | 4.34 | 4.40 | 4.34 | 4.35 | 00:00:00 | | 2001-03-29 | 119 | 4.32 | 4.40 | 4.32 | 4.39 | 00:00:00 | | 2001-03-30 | 291 | 4.40 | 4.40 | 4.33 | 4.38 | 00:00:00 | | 2001-04-02 | 1,737 | 4.38 | 4.46 | 4.32 | 4.45 | 00:00:00 | | 2001-04-03 | 1,133 | 4.41 | 4.44 | 4.33 | 4.34 | 00:00:00 | | 2001-04-04 | 562 | 4.35 | 4.35 | 4.25 | 4.25 | 00:00:00 | | 2001-04-05 | 1,257 | 4.35 | 4.37 | 4.32 | 4.35 | 00:00:00 | | 2001-04-06 | 38 | 4.33 | 4.35 | 4.33 | 4.33 | 00:00:00 | | 2001-04-09 | 1,105 | 4.30 | 4.36 | 4.27 | 4.36 | 00:00:00 | | 2001-04-10 | 1,207 | 4.37 | 4.40 | 4.34 | 4.35 | 00:00:00 | | 2001-04-11 | 3,806 | 4.39 | 4.39 | 4.31 | 4.31 | 00:00:00 | | 2001-04-12 | 2,273 | 4.31 | 4.37 | 4.25 | 4.30 | 00:00:00 | | 2001-04-13 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2001-04-16 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2001-04-17 | 190 | 4.25 | 4.33 | 4.20 | 4.24 | 00:00:00 | | 2001-04-18 | 19 | 4.25 | 4.30 | 4.25 | 4.30 | 00:00:00 | | 2001-04-19 | 11 | 4.25 | 4.26 | 4.25 | 4.25 | 00:00:00 | | 2001-04-20 | 2,671 | 4.29 | 4.35 | 4.29 | 4.30 | 00:00:00 | | 2001-04-23 | 164 | 4.21 | 4.25 | 4.17 | 4.20 | 00:00:00 | | 2001-04-24 | 39 | 4.21 | 4.23 | 4.20 | 4.20 | 00:00:00 | | 2001-04-25 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2001-04-26 | 574 | 4.18 | 4.20 | 4.13 | 4.19 | 00:00:00 | | 2001-04-27 | 6,957 | 4.17 | 4.19 | 4.09 | 4.19 | 00:00:00 | | 2001-04-30 | 178 | 4.26 | 4.26 | 4.20 | 4.25 | 00:00:00 | | 2001-05-01 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2001-05-02 | 1,863 | 4.19 | 4.40 | 4.19 | 4.38 | 00:00:00 | | 2001-05-03 | 3,766 | 4.40 | 4.49 | 4.35 | 4.49 | 00:00:00 | | 2001-05-04 | 4,286 | 4.41 | 4.61 | 4.41 | 4.60 | 00:00:00 | | 2001-05-07 | 1,624 | 4.60 | 4.65 | 4.55 | 4.60 | 00:00:00 | | 2001-05-08 | 1,937 | 4.60 | 4.62 | 4.50 | 4.50 | 00:00:00 | | 2001-05-09 | 755 | 4.45 | 4.63 | 4.45 | 4.54 | 00:00:00 | | 2001-05-10 | 3,039 | 4.52 | 4.59 | 4.50 | 4.53 | 00:00:00 | | 2001-05-11 | 13 | 4.53 | 4.53 | 4.53 | 4.53 | 00:00:00 | | 2001-05-14 | 340 | 4.54 | 4.60 | 4.54 | 4.57 | 00:00:00 | | 2001-05-15 | 3,473 | 4.58 | 4.65 | 4.52 | 4.64 | 00:00:00 | | 2001-05-16 | 965 | 4.60 | 4.65 | 4.53 | 4.55 | 00:00:00 | | 2001-05-17 | 3,026 | 4.63 | 4.63 | 4.49 | 4.55 | 00:00:00 | | 2001-05-18 | 649 | 4.54 | 4.54 | 4.47 | 4.50 | 00:00:00 | | 2001-05-21 | 1,222 | 4.46 | 4.55 | 4.46 | 4.50 | 00:00:00 | | 2001-05-22 | 868 | 4.50 | 4.50 | 4.47 | 4.49 | 00:00:00 | | 2001-05-23 | 565 | 4.52 | 4.52 | 4.44 | 4.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
