|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-23 | 565 | 4.52 | 4.52 | 4.44 | 4.44 | 00:00:00 | | 2001-05-24 | 464 | 4.41 | 4.45 | 4.36 | 4.44 | 00:00:00 | | 2001-05-25 | 409 | 4.44 | 4.45 | 4.37 | 4.45 | 00:00:00 | | 2001-05-28 | 208 | 4.44 | 4.44 | 4.36 | 4.36 | 00:00:00 | | 2001-05-29 | 226 | 4.35 | 4.43 | 4.34 | 4.34 | 00:00:00 | | 2001-05-30 | 50 | 4.33 | 4.38 | 4.32 | 4.32 | 00:00:00 | | 2001-05-31 | 249 | 4.31 | 4.39 | 4.31 | 4.39 | 00:00:00 | | 2001-06-01 | 118 | 4.34 | 4.35 | 4.26 | 4.34 | 00:00:00 | | 2001-06-04 | 289 | 4.38 | 4.38 | 4.23 | 4.31 | 00:00:00 | | 2001-06-05 | 162 | 4.32 | 4.39 | 4.26 | 4.29 | 00:00:00 | | 2001-06-06 | 557 | 4.29 | 4.30 | 4.25 | 4.25 | 00:00:00 | | 2001-06-07 | 139 | 4.25 | 4.26 | 4.20 | 4.20 | 00:00:00 | | 2001-06-08 | 6,883 | 4.25 | 4.31 | 4.25 | 4.25 | 00:00:00 | | 2001-06-11 | 1,608 | 4.25 | 4.28 | 4.04 | 4.20 | 00:00:00 | | 2001-06-12 | 2,231 | 4.13 | 4.14 | 3.96 | 4.03 | 00:00:00 | | 2001-06-13 | 261 | 4.00 | 4.09 | 3.98 | 3.98 | 00:00:00 | | 2001-06-14 | 0 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | 2001-06-15 | 694 | 3.95 | 3.95 | 3.81 | 3.91 | 00:00:00 | | 2001-06-18 | 792 | 3.91 | 3.93 | 3.75 | 3.75 | 00:00:00 | | 2001-06-19 | 3,333 | 3.65 | 3.70 | 3.55 | 3.70 | 00:00:00 | | 2001-06-20 | 1,141 | 3.56 | 3.67 | 3.56 | 3.65 | 00:00:00 | | 2001-06-21 | 2,178 | 3.78 | 3.88 | 3.70 | 3.72 | 00:00:00 | | 2001-06-22 | 2,408 | 3.78 | 3.86 | 3.70 | 3.80 | 00:00:00 | | 2001-06-25 | 1,685 | 3.80 | 3.86 | 3.80 | 3.85 | 00:00:00 | | 2001-06-26 | 1,059 | 3.83 | 3.97 | 3.83 | 3.93 | 00:00:00 | | 2001-06-27 | 1,219 | 3.97 | 3.97 | 3.88 | 3.89 | 00:00:00 | | 2001-06-28 | 1,090 | 3.89 | 3.95 | 3.88 | 3.92 | 00:00:00 | | 2001-06-29 | 3,171 | 3.94 | 4.00 | 3.92 | 3.92 | 00:00:00 | | 2001-07-02 | 351 | 3.92 | 3.97 | 3.90 | 3.90 | 00:00:00 | | 2001-07-03 | 1,477 | 3.92 | 4.03 | 3.91 | 4.00 | 00:00:00 | | 2001-07-04 | 505 | 3.99 | 4.07 | 3.99 | 4.00 | 00:00:00 | | 2001-07-05 | 192 | 4.00 | 4.03 | 4.00 | 4.00 | 00:00:00 | | 2001-07-06 | 573 | 4.00 | 4.01 | 3.96 | 3.96 | 00:00:00 | | 2001-07-09 | 480 | 3.82 | 4.05 | 3.82 | 4.00 | 00:00:00 | | 2001-07-10 | 884 | 4.05 | 4.05 | 3.98 | 4.00 | 00:00:00 | | 2001-07-11 | 1,227 | 4.00 | 4.05 | 3.98 | 4.00 | 00:00:00 | | 2001-07-12 | 580 | 4.05 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2001-07-13 | 467 | 4.00 | 4.03 | 3.98 | 4.03 | 00:00:00 | | 2001-07-16 | 400 | 4.00 | 4.01 | 3.99 | 3.99 | 00:00:00 | | 2001-07-17 | 264 | 3.99 | 4.01 | 3.97 | 3.97 | 00:00:00 | | 2001-07-18 | 410 | 4.02 | 4.02 | 3.95 | 3.96 | 00:00:00 | | 2001-07-19 | 1,011 | 3.97 | 4.01 | 3.95 | 4.00 | 00:00:00 | | 2001-07-20 | 66 | 3.95 | 4.02 | 3.92 | 3.97 | 00:00:00 | | 2001-07-23 | 1,077 | 4.02 | 4.02 | 3.97 | 3.98 | 00:00:00 | | 2001-07-24 | 579 | 3.96 | 4.01 | 3.96 | 4.00 | 00:00:00 | | 2001-07-25 | 339 | 3.97 | 4.03 | 3.91 | 4.03 | 00:00:00 | | 2001-07-26 | 350 | 4.00 | 4.03 | 3.97 | 4.03 | 00:00:00 | | 2001-07-27 | 100 | 3.99 | 4.02 | 3.98 | 4.02 | 00:00:00 | | 2001-07-30 | 24 | 4.02 | 4.03 | 4.02 | 4.03 | 00:00:00 | | 2001-07-31 | 597 | 4.03 | 4.04 | 3.98 | 4.03 | 00:00:00 | | 2001-08-01 | 2,622 | 4.03 | 4.03 | 3.99 | 4.00 | 00:00:00 | | 2001-08-02 | 150 | 4.00 | 4.00 | 3.93 | 3.99 | 00:00:00 | | 2001-08-03 | 166 | 3.88 | 3.98 | 3.81 | 3.96 | 00:00:00 | | 2001-08-06 | 119 | 3.93 | 3.93 | 3.82 | 3.92 | 00:00:00 | | 2001-08-07 | 26 | 3.89 | 3.90 | 3.87 | 3.90 | 00:00:00 | | 2001-08-08 | 227 | 3.90 | 3.96 | 3.89 | 3.92 | 00:00:00 | | 2001-08-09 | 3,067 | 3.92 | 4.01 | 3.92 | 3.99 | 00:00:00 | | 2001-08-10 | 4,392 | 4.00 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2001-08-13 | 56 | 3.96 | 3.97 | 3.94 | 3.94 | 00:00:00 | | 2001-08-14 | 1,135 | 3.97 | 3.99 | 3.94 | 3.97 | 00:00:00 | | 2001-08-15 | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 00:00:00 | | 2001-08-16 | 878 | 3.97 | 4.01 | 3.85 | 3.99 | 00:00:00 | | 2001-08-17 | 516 | 3.96 | 4.00 | 3.83 | 3.85 | 00:00:00 | | 2001-08-20 | 79 | 3.85 | 3.86 | 3.81 | 3.81 | 00:00:00 | | 2001-08-21 | 117 | 3.81 | 3.88 | 3.81 | 3.88 | 00:00:00 | | 2001-08-22 | 336 | 3.87 | 3.91 | 3.82 | 3.82 | 00:00:00 | | 2001-08-23 | 238 | 3.88 | 3.89 | 3.80 | 3.88 | 00:00:00 | | 2001-08-24 | 169 | 3.88 | 3.90 | 3.81 | 3.87 | 00:00:00 | | 2001-08-27 | 971 | 3.83 | 3.99 | 3.82 | 3.99 | 00:00:00 | | 2001-08-28 | 7,722 | 3.97 | 4.03 | 3.96 | 3.98 | 00:00:00 | | 2001-08-29 | 516 | 3.96 | 4.00 | 3.86 | 3.98 | 00:00:00 | | 2001-08-30 | 945 | 3.98 | 4.03 | 3.96 | 4.00 | 00:00:00 | | 2001-08-31 | 66 | 3.99 | 4.01 | 3.96 | 3.96 | 00:00:00 | | 2001-09-03 | 1,135 | 3.93 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2001-09-04 | 211 | 3.99 | 4.02 | 3.95 | 4.02 | 00:00:00 | | 2001-09-05 | 119 | 4.03 | 4.03 | 3.97 | 4.00 | 00:00:00 | | 2001-09-06 | 3,202 | 3.98 | 4.02 | 3.97 | 4.00 | 00:00:00 | | 2001-09-07 | 5,727 | 3.96 | 4.01 | 3.83 | 3.83 | 00:00:00 | | 2001-09-10 | 162 | 3.93 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2001-09-11 | 379 | 3.91 | 3.98 | 3.90 | 3.90 | 00:00:00 | | 2001-09-12 | 2,098 | 3.90 | 3.90 | 3.72 | 3.80 | 00:00:00 | | 2001-09-13 | 965 | 3.73 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2001-09-14 | 1,201 | 3.77 | 3.80 | 3.61 | 3.70 | 00:00:00 | | 2001-09-17 | 1,363 | 3.61 | 3.67 | 3.52 | 3.52 | 00:00:00 | | 2001-09-18 | 623 | 3.52 | 3.66 | 3.50 | 3.61 | 00:00:00 | | 2001-09-19 | 707 | 3.61 | 3.69 | 3.61 | 3.64 | 00:00:00 | | 2001-09-20 | 238 | 3.65 | 3.70 | 3.53 | 3.70 | 00:00:00 | | 2001-09-21 | 6,537 | 3.62 | 3.73 | 3.56 | 3.60 | 00:00:00 | | 2001-09-24 | 410 | 3.72 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2001-09-25 | 1,437 | 3.70 | 3.79 | 3.69 | 3.79 | 00:00:00 | | 2001-09-26 | 5,201 | 3.80 | 4.05 | 3.80 | 4.00 | 00:00:00 | | 2001-09-27 | 933 | 3.93 | 3.96 | 3.76 | 3.83 | 00:00:00 | | 2001-09-28 | 5,523 | 3.88 | 4.07 | 3.86 | 4.00 | 00:00:00 | | 2001-10-01 | 743 | 4.00 | 4.01 | 3.90 | 3.99 | 00:00:00 | | 2001-10-02 | 175 | 4.00 | 4.09 | 3.96 | 4.01 | 00:00:00 | | 2001-10-03 | 1,138 | 4.01 | 4.01 | 3.92 | 3.98 | 00:00:00 | | 2001-10-04 | 2,611 | 3.99 | 4.07 | 3.95 | 4.07 | 00:00:00 | | 2001-10-05 | 0 | 4.07 | 4.07 | 4.07 | 4.07 | 00:00:00 | | 2001-10-08 | 41 | 4.04 | 4.07 | 3.96 | 3.97 | 00:00:00 | | 2001-10-09 | 206 | 3.98 | 3.99 | 3.97 | 3.97 | 00:00:00 | | 2001-10-10 | 38 | 4.00 | 4.03 | 3.97 | 4.02 | 00:00:00 | | 2001-10-11 | 1,050 | 4.01 | 4.07 | 3.94 | 4.00 | 00:00:00 | | 2001-10-12 | 105 | 4.00 | 4.07 | 4.00 | 4.04 | 00:00:00 | | 2001-10-15 | 88 | 4.01 | 4.01 | 3.95 | 4.00 | 00:00:00 | | 2001-10-16 | 131 | 3.96 | 4.02 | 3.95 | 4.02 | 00:00:00 | | 2001-10-17 | 59 | 4.02 | 4.07 | 3.98 | 4.05 | 00:00:00 | | 2001-10-18 | 12 | 4.05 | 4.05 | 4.02 | 4.03 | 00:00:00 | | 2001-10-19 | 176 | 4.01 | 4.01 | 3.95 | 3.99 | 00:00:00 | | 2001-10-22 | 1,642 | 4.00 | 4.03 | 3.95 | 4.03 | 00:00:00 | | 2001-10-23 | 32 | 4.03 | 4.04 | 3.97 | 4.01 | 00:00:00 | | 2001-10-24 | 210 | 3.99 | 4.10 | 3.99 | 4.01 | 00:00:00 | | 2001-10-25 | 365 | 4.03 | 4.18 | 4.00 | 4.00 | 00:00:00 | | 2001-10-26 | 168 | 4.06 | 4.06 | 4.00 | 4.04 | 00:00:00 | | 2001-10-29 | 90 | 4.04 | 4.04 | 3.96 | 3.96 | 00:00:00 | | 2001-10-30 | 137 | 3.95 | 3.99 | 3.95 | 3.96 | 00:00:00 | | 2001-10-31 | 486 | 4.02 | 4.06 | 3.97 | 4.01 | 00:00:00 | | 2001-11-01 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | 2001-11-02 | 652 | 4.06 | 4.06 | 3.99 | 4.00 | 00:00:00 | | 2001-11-05 | 237 | 4.00 | 4.04 | 4.00 | 4.04 | 00:00:00 | | 2001-11-06 | 96 | 4.01 | 4.06 | 4.01 | 4.04 | 00:00:00 | | 2001-11-07 | 229 | 4.00 | 4.07 | 4.00 | 4.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
