|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-27 | 34,383 | 19.70 | 19.70 | 19.36 | 19.48 | 00:00:00 | | 2018-02-28 | 21,628 | 19.64 | 19.64 | 19.14 | 19.24 | 00:00:00 | | 2018-03-01 | 23,276 | 19.18 | 19.18 | 18.80 | 18.86 | 00:00:00 | | 2018-03-02 | 33,087 | 18.82 | 18.84 | 18.18 | 18.36 | 00:00:00 | | 2018-03-05 | 49,087 | 18.40 | 18.40 | 18.16 | 18.26 | 00:00:00 | | 2018-03-06 | 34,761 | 18.36 | 18.80 | 18.36 | 18.68 | 00:00:00 | | 2018-03-07 | 138,168 | 18.40 | 19.04 | 18.40 | 18.92 | 00:00:00 | | 2018-03-08 | 50,922 | 19.00 | 19.30 | 18.96 | 19.10 | 00:00:00 | | 2018-03-09 | 42,355 | 19.18 | 19.36 | 18.90 | 19.30 | 00:00:00 | | 2018-03-12 | 19,758 | 19.24 | 19.42 | 19.20 | 19.22 | 00:00:00 | | 2018-03-13 | 80,965 | 19.30 | 19.50 | 19.06 | 19.08 | 00:00:00 | | 2018-03-14 | 20,305 | 18.98 | 19.30 | 18.98 | 19.08 | 00:00:00 | | 2018-03-15 | 22,539 | 19.28 | 19.28 | 19.14 | 19.22 | 00:00:00 | | 2018-03-16 | 66,829 | 19.28 | 19.42 | 19.14 | 19.36 | 00:00:00 | | 2018-03-19 | 14,701 | 19.28 | 19.42 | 19.22 | 19.32 | 00:00:00 | | 2018-03-20 | 12,259 | 19.34 | 19.36 | 19.20 | 19.26 | 00:00:00 | | 2018-03-21 | 25,146 | 19.34 | 19.40 | 19.20 | 19.20 | 00:00:00 | | 2018-03-22 | 23,872 | 19.20 | 19.28 | 18.72 | 18.98 | 00:00:00 | | 2018-03-23 | 30,330 | 18.92 | 19.10 | 18.46 | 19.00 | 00:00:00 | | 2018-03-26 | 39,054 | 18.96 | 18.96 | 18.36 | 18.52 | 00:00:00 | | 2018-03-27 | 25,188 | 18.92 | 18.96 | 18.58 | 18.72 | 00:00:00 | | 2018-03-28 | 44,684 | 18.60 | 18.66 | 18.08 | 18.24 | 00:00:00 | | 2018-03-29 | 22,925 | 18.56 | 18.74 | 18.36 | 18.52 | 00:00:00 | | 2018-04-03 | 48,318 | 18.52 | 18.78 | 18.14 | 18.40 | 00:00:00 | | 2018-04-04 | 44,531 | 18.44 | 19.00 | 18.36 | 18.96 | 00:00:00 | | 2018-04-05 | 40,247 | 19.20 | 19.44 | 18.90 | 18.94 | 00:00:00 | | 2018-04-06 | 20,592 | 19.28 | 19.28 | 18.86 | 18.92 | 00:00:00 | | 2018-04-09 | 21,296 | 19.08 | 19.10 | 18.52 | 18.68 | 00:00:00 | | 2018-04-10 | 19,428 | 18.80 | 19.00 | 18.68 | 18.74 | 00:00:00 | | 2018-04-11 | 37,866 | 18.68 | 18.78 | 18.28 | 18.34 | 00:00:00 | | 2018-04-12 | 23,709 | 18.34 | 18.76 | 18.34 | 18.72 | 00:00:00 | | 2018-04-13 | 21,743 | 18.82 | 18.84 | 18.54 | 18.80 | 00:00:00 | | 2018-04-16 | 25,946 | 18.66 | 18.88 | 18.46 | 18.56 | 00:00:00 | | 2018-04-17 | 15,927 | 18.38 | 18.86 | 18.38 | 18.72 | 00:00:00 | | 2018-04-18 | 14,987 | 18.72 | 18.80 | 18.62 | 18.64 | 00:00:00 | | 2018-04-19 | 23,250 | 18.82 | 18.82 | 18.52 | 18.62 | 00:00:00 | | 2018-04-20 | 20,608 | 18.70 | 18.70 | 18.36 | 18.44 | 00:00:00 | | 2018-04-23 | 25,212 | 18.50 | 18.58 | 18.06 | 18.30 | 00:00:00 | | 2018-04-24 | 57,170 | 18.22 | 18.56 | 18.22 | 18.50 | 00:00:00 | | 2018-04-25 | 19,619 | 18.52 | 18.54 | 18.28 | 18.40 | 00:00:00 | | 2018-04-26 | 14,995 | 18.40 | 18.48 | 18.16 | 18.20 | 00:00:00 | | 2018-04-27 | 22,973 | 18.20 | 18.56 | 18.12 | 18.56 | 00:00:00 | | 2018-04-30 | 46,241 | 18.60 | 18.60 | 18.46 | 18.54 | 00:00:00 | | 2018-05-02 | 43,387 | 18.40 | 18.56 | 18.26 | 18.50 | 00:00:00 | | 2018-05-03 | 10,470 | 18.58 | 18.58 | 18.42 | 18.54 | 00:00:00 | | 2018-05-04 | 24,013 | 18.58 | 18.60 | 18.46 | 18.50 | 00:00:00 | | 2018-05-07 | 100,796 | 18.38 | 19.40 | 18.38 | 19.14 | 00:00:00 | | 2018-05-08 | 27,472 | 19.14 | 19.26 | 19.02 | 19.18 | 00:00:00 | | 2018-05-09 | 34,069 | 19.26 | 19.30 | 19.04 | 19.08 | 00:00:00 | | 2018-05-10 | 12,785 | 19.16 | 19.24 | 19.12 | 19.12 | 00:00:00 | | 2018-05-11 | 14,924 | 19.18 | 19.24 | 19.04 | 19.14 | 00:00:00 | | 2018-05-14 | 45,434 | 19.06 | 19.22 | 18.84 | 18.98 | 00:00:00 | | 2018-05-15 | 63,938 | 18.94 | 19.70 | 18.92 | 19.64 | 00:00:00 | | 2018-05-16 | 55,196 | 19.34 | 20.55 | 19.20 | 20.55 | 00:00:00 | | 2018-05-17 | 90,180 | 20.50 | 21.25 | 20.50 | 20.80 | 00:00:00 | | 2018-05-18 | 38,588 | 20.80 | 20.95 | 20.20 | 20.40 | 00:00:00 | | 2018-05-21 | 64,478 | 20.40 | 20.65 | 20.10 | 20.35 | 00:00:00 | | 2018-05-22 | 52,595 | 20.35 | 21.25 | 20.35 | 21.25 | 00:00:00 | | 2018-05-23 | 35,442 | 21.30 | 21.55 | 21.05 | 21.55 | 00:00:00 | | 2018-05-24 | 27,319 | 21.65 | 21.80 | 21.45 | 21.65 | 00:00:00 | | 2018-05-25 | 33,082 | 21.60 | 21.75 | 21.20 | 21.35 | 00:00:00 | | 2018-05-28 | 26,082 | 20.55 | 21.60 | 20.35 | 21.50 | 00:00:00 | | 2018-05-29 | 41,227 | 21.50 | 21.50 | 20.60 | 21.10 | 00:00:00 | | 2018-05-30 | 37,356 | 21.20 | 21.75 | 20.90 | 21.65 | 00:00:00 | | 2018-06-01 | 110,212 | 21.75 | 22.05 | 21.65 | 21.85 | 00:00:00 | | 2018-06-04 | 110,578 | 21.95 | 22.05 | 21.95 | 22.00 | 00:00:00 | | 2018-06-05 | 83,539 | 22.00 | 22.95 | 22.00 | 22.25 | 00:00:00 | | 2018-06-06 | 119,518 | 22.45 | 23.55 | 22.35 | 22.75 | 00:00:00 | | 2018-06-07 | 61,047 | 22.75 | 23.30 | 22.70 | 23.10 | 00:00:00 | | 2018-06-08 | 62,661 | 23.05 | 23.65 | 23.00 | 23.60 | 00:00:00 | | 2018-06-11 | 7,533 | 23.60 | 23.60 | 23.35 | 23.35 | 00:00:00 | | 2018-06-12 | 1,783 | 23.60 | 24.00 | 23.60 | 23.90 | 00:00:00 | | 2018-06-13 | 8,562 | 24.10 | 24.15 | 24.00 | 24.10 | 00:00:00 | | 2018-06-14 | 7,550 | 24.20 | 24.25 | 23.90 | 24.15 | 00:00:00 | | 2018-06-15 | 97,910 | 23.75 | 23.75 | 22.95 | 23.40 | 00:00:00 | | 2018-06-18 | 33,556 | 23.00 | 23.45 | 22.80 | 23.25 | 00:00:00 | | 2018-06-19 | 45,196 | 23.30 | 23.30 | 22.55 | 22.80 | 00:00:00 | | 2018-06-20 | 58,734 | 22.60 | 23.00 | 22.20 | 22.30 | 00:00:00 | | 2018-06-21 | 101,730 | 22.50 | 22.50 | 21.95 | 22.00 | 00:00:00 | | 2018-06-22 | 155,526 | 22.15 | 22.70 | 21.90 | 22.65 | 00:00:00 | | 2018-06-25 | 43,481 | 22.65 | 23.20 | 22.40 | 22.85 | 00:00:00 | | 2018-06-26 | 79,751 | 22.95 | 23.00 | 22.70 | 22.70 | 00:00:00 | | 2018-06-27 | 38,049 | 22.80 | 22.90 | 22.45 | 22.90 | 00:00:00 | | 2018-06-28 | 49,758 | 22.95 | 23.15 | 22.70 | 22.80 | 00:00:00 | | 2018-06-29 | 40,271 | 23.10 | 23.10 | 22.80 | 22.95 | 00:00:00 | | 2018-07-02 | 32,022 | 23.00 | 23.10 | 22.60 | 22.95 | 00:00:00 | | 2018-07-03 | 23,257 | 23.15 | 23.15 | 22.65 | 22.75 | 00:00:00 | | 2018-07-04 | 35,782 | 22.75 | 22.75 | 22.00 | 22.20 | 00:00:00 | | 2018-07-05 | 32,035 | 22.20 | 22.60 | 22.15 | 22.55 | 00:00:00 | | 2018-07-06 | 43,698 | 22.60 | 23.10 | 22.45 | 23.05 | 00:00:00 | | 2018-07-09 | 21,820 | 23.35 | 23.35 | 22.85 | 23.00 | 00:00:00 | | 2018-07-10 | 12,965 | 22.60 | 23.00 | 22.60 | 22.80 | 00:00:00 | | 2018-07-11 | 21,600 | 22.85 | 22.95 | 22.50 | 22.80 | 00:00:00 | | 2018-07-12 | 16,465 | 22.80 | 22.90 | 22.70 | 22.85 | 00:00:00 | | 2018-07-13 | 20,576 | 22.65 | 22.95 | 22.65 | 22.85 | 00:00:00 | | 2018-07-16 | 7,808 | 22.75 | 22.80 | 22.60 | 22.65 | 00:00:00 | | 2018-07-17 | 10,261 | 22.80 | 22.80 | 22.50 | 22.50 | 00:00:00 | | 2018-07-18 | 18,761 | 22.60 | 22.65 | 22.45 | 22.50 | 00:00:00 | | 2018-07-19 | 20,917 | 22.45 | 22.50 | 22.00 | 22.05 | 00:00:00 | | 2018-07-20 | 29,383 | 22.35 | 22.35 | 21.45 | 21.60 | 00:00:00 | | 2018-07-23 | 26,773 | 21.45 | 21.50 | 21.15 | 21.15 | 00:00:00 | | 2018-07-24 | 50,893 | 21.30 | 21.35 | 20.50 | 20.50 | 00:00:00 | | 2018-07-25 | 43,824 | 20.50 | 21.15 | 20.45 | 20.75 | 00:00:00 | | 2018-07-26 | 38,461 | 21.05 | 21.05 | 20.35 | 20.55 | 00:00:00 | | 2018-07-27 | 40,166 | 20.75 | 21.05 | 20.50 | 20.70 | 00:00:00 | | 2018-07-30 | 27,326 | 20.75 | 20.75 | 20.45 | 20.45 | 00:00:00 | | 2018-07-31 | 31,298 | 20.60 | 20.60 | 20.10 | 20.10 | 00:00:00 | | 2018-08-01 | 13,533 | 20.20 | 20.35 | 20.10 | 20.35 | 00:00:00 | | 2018-08-02 | 18,048 | 20.30 | 20.35 | 20.20 | 20.30 | 00:00:00 | | 2018-08-03 | 46,586 | 20.10 | 20.30 | 20.05 | 20.30 | 00:00:00 | | 2018-08-06 | 12,905 | 20.25 | 20.65 | 20.25 | 20.60 | 00:00:00 | | 2018-08-07 | 16,432 | 20.65 | 20.70 | 20.40 | 20.40 | 00:00:00 | | 2018-08-08 | 12,567 | 20.20 | 20.50 | 20.10 | 20.15 | 00:00:00 | | 2018-08-09 | 13,419 | 20.15 | 20.15 | 20.00 | 20.05 | 00:00:00 | | 2018-08-10 | 35,021 | 20.00 | 20.05 | 19.60 | 19.74 | 00:00:00 | | 2018-08-13 | 59,149 | 19.54 | 19.60 | 18.34 | 18.82 | 00:00:00 | | 2018-08-14 | 34,075 | 19.06 | 19.06 | 18.32 | 18.44 | 00:00:00 | | 2018-08-15 | 26,986 | 18.56 | 18.68 | 18.00 | 18.04 | 00:00:00 | | 2018-08-16 | 26,968 | 18.00 | 18.52 | 18.00 | 18.30 | 00:00:00 | | 2018-08-17 | 38,402 | 18.34 | 18.54 | 18.04 | 18.42 | 00:00:00 | | 2018-08-20 | 21,703 | 18.40 | 18.74 | 18.26 | 18.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
