|
 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 | | 2018-08-20 | 21,703 | 18.40 | 18.74 | 18.26 | 18.30 | 00:00:00 | | 2018-08-21 | 46,137 | 18.50 | 18.68 | 18.24 | 18.52 | 00:00:00 | | 2018-08-22 | 24,789 | 18.34 | 18.52 | 18.14 | 18.14 | 00:00:00 | | 2018-08-23 | 15,118 | 18.24 | 18.28 | 17.86 | 17.94 | 00:00:00 | | 2018-08-24 | 9,876 | 18.20 | 18.20 | 17.84 | 17.92 | 00:00:00 | | 2018-08-27 | 19,056 | 17.98 | 18.36 | 17.98 | 18.32 | 00:00:00 | | 2018-08-28 | 27,742 | 18.26 | 18.62 | 18.22 | 18.46 | 00:00:00 | | 2018-08-29 | 31,523 | 18.66 | 18.66 | 18.36 | 18.44 | 00:00:00 | | 2018-08-30 | 20,717 | 18.58 | 18.58 | 18.20 | 18.22 | 00:00:00 | | 2018-08-31 | 16,254 | 18.32 | 18.32 | 17.92 | 18.00 | 00:00:00 | | 2018-09-03 | 49,713 | 17.76 | 18.14 | 16.88 | 17.40 | 00:00:00 | | 2018-09-04 | 38,893 | 17.14 | 17.58 | 17.14 | 17.50 | 00:00:00 | | 2018-09-05 | 43,481 | 17.24 | 17.76 | 17.24 | 17.70 | 00:00:00 | | 2018-09-06 | 30,998 | 17.80 | 17.84 | 17.54 | 17.58 | 00:00:00 | | 2018-09-07 | 46,246 | 17.90 | 17.90 | 17.08 | 17.34 | 00:00:00 | | 2018-09-10 | 39,647 | 17.34 | 17.64 | 17.20 | 17.50 | 00:00:00 | | 2018-09-11 | 37,665 | 17.58 | 17.68 | 17.40 | 17.62 | 00:00:00 | | 2018-09-12 | 30,504 | 17.56 | 18.00 | 17.56 | 17.92 | 00:00:00 | | 2018-09-13 | 5,212 | 17.84 | 18.22 | 17.84 | 18.18 | 00:00:00 | | 2018-09-14 | 75,765 | 17.92 | 17.92 | 17.36 | 17.52 | 00:00:00 | | 2018-09-17 | 15,794 | 17.64 | 17.70 | 17.52 | 17.64 | 00:00:00 | | 2018-09-18 | 35,838 | 17.60 | 17.74 | 17.58 | 17.58 | 00:00:00 | | 2018-09-19 | 23,487 | 17.52 | 17.80 | 17.52 | 17.72 | 00:00:00 | | 2018-09-20 | 52,666 | 17.72 | 18.02 | 17.48 | 17.48 | 00:00:00 | | 2018-09-21 | 87,145 | 17.46 | 17.64 | 17.10 | 17.10 | 00:00:00 | | 2018-09-24 | 44,757 | 17.40 | 17.52 | 17.04 | 17.32 | 00:00:00 | | 2018-09-25 | 32,634 | 17.38 | 17.42 | 17.10 | 17.24 | 00:00:00 | | 2018-09-26 | 21,130 | 17.16 | 17.18 | 17.04 | 17.10 | 00:00:00 | | 2018-09-27 | 35,231 | 17.10 | 17.34 | 17.04 | 17.28 | 00:00:00 | | 2018-09-28 | 42,202 | 17.36 | 17.36 | 16.94 | 17.12 | 00:00:00 | | 2018-10-01 | 48,355 | 17.28 | 17.50 | 17.16 | 17.26 | 00:00:00 | | 2018-10-02 | 94,843 | 17.32 | 17.66 | 17.06 | 17.54 | 00:00:00 | | 2018-10-03 | 30,291 | 17.60 | 17.74 | 17.50 | 17.62 | 00:00:00 | | 2018-10-04 | 30,309 | 17.32 | 17.80 | 17.32 | 17.44 | 00:00:00 | | 2018-10-05 | 40,127 | 17.46 | 17.46 | 17.06 | 17.14 | 00:00:00 | | 2018-10-08 | 60,955 | 17.40 | 17.40 | 16.44 | 16.82 | 00:00:00 | | 2018-10-09 | 61,994 | 17.08 | 17.08 | 16.52 | 16.84 | 00:00:00 | | 2018-10-10 | 54,301 | 16.92 | 16.92 | 16.06 | 16.06 | 00:00:00 | | 2018-10-11 | 76,168 | 15.92 | 17.36 | 15.66 | 17.04 | 00:00:00 | | 2018-10-12 | 39,120 | 16.94 | 17.28 | 16.82 | 16.84 | 00:00:00 | | 2018-10-15 | 31,282 | 16.76 | 16.98 | 16.66 | 16.82 | 00:00:00 | | 2018-10-16 | 42,678 | 16.80 | 17.16 | 16.60 | 17.08 | 00:00:00 | | 2018-10-17 | 32,243 | 16.72 | 17.26 | 16.52 | 16.64 | 00:00:00 | | 2018-10-18 | 32,191 | 16.70 | 16.80 | 16.52 | 16.52 | 00:00:00 | | 2018-10-19 | 54,353 | 16.52 | 16.70 | 16.42 | 16.50 | 00:00:00 | | 2018-10-22 | 55,277 | 16.48 | 16.66 | 16.40 | 16.40 | 00:00:00 | | 2018-10-23 | 62,548 | 16.40 | 16.42 | 15.90 | 15.90 | 00:00:00 | | 2018-10-24 | 22,828 | 16.48 | 16.48 | 15.70 | 15.72 | 00:00:00 | | 2018-10-25 | 36,708 | 16.04 | 16.48 | 15.66 | 16.34 | 00:00:00 | | 2018-10-26 | 115,427 | 16.34 | 16.44 | 16.00 | 16.28 | 00:00:00 | | 2018-10-29 | 34,462 | 16.58 | 16.74 | 16.06 | 16.46 | 00:00:00 | | 2018-10-30 | 45,319 | 16.36 | 16.86 | 16.36 | 16.78 | 00:00:00 | | 2018-10-31 | 36,726 | 16.74 | 17.16 | 16.72 | 16.88 | 00:00:00 | | 2018-11-01 | 29,810 | 16.94 | 17.32 | 16.50 | 16.50 | 00:00:00 | | 2018-11-02 | 65,400 | 16.34 | 16.70 | 15.84 | 15.96 | 00:00:00 | | 2018-11-05 | 37,665 | 15.90 | 16.18 | 15.70 | 15.96 | 00:00:00 | | 2018-11-06 | 39,459 | 15.72 | 15.94 | 15.68 | 15.78 | 00:00:00 | | 2018-11-07 | 10,096 | 15.70 | 16.06 | 15.70 | 16.04 | 00:00:00 | | 2018-11-08 | 44,647 | 15.82 | 16.14 | 15.68 | 15.80 | 00:00:00 | | 2018-11-09 | 45,213 | 15.50 | 15.86 | 15.50 | 15.64 | 00:00:00 | | 2018-11-12 | 24,017 | 15.70 | 15.74 | 15.32 | 15.34 | 00:00:00 | | 2018-11-13 | 31,780 | 15.30 | 15.42 | 15.00 | 15.14 | 00:00:00 | | 2018-11-14 | 10,946 | 15.00 | 15.40 | 15.00 | 15.14 | 00:00:00 | | 2018-11-16 | 71,102 | 14.78 | 15.52 | 14.70 | 14.98 | 00:00:00 | | 2018-11-19 | 24,056 | 14.88 | 15.12 | 14.62 | 14.76 | 00:00:00 | | 2018-11-20 | 53,136 | 14.64 | 14.64 | 14.42 | 14.50 | 00:00:00 | | 2018-11-21 | 33,589 | 14.60 | 14.66 | 14.26 | 14.34 | 00:00:00 | | 2018-11-22 | 18,378 | 14.24 | 14.26 | 14.04 | 14.16 | 00:00:00 | | 2018-11-23 | 18,689 | 14.12 | 14.28 | 14.04 | 14.10 | 00:00:00 | | 2018-11-26 | 30,123 | 14.18 | 14.64 | 14.18 | 14.22 | 00:00:00 | | 2018-11-27 | 9,917 | 14.30 | 14.54 | 14.12 | 14.12 | 00:00:00 | | 2018-11-28 | 114,624 | 13.80 | 14.34 | 13.48 | 14.20 | 00:00:00 | | 2018-11-29 | 75,167 | 14.38 | 14.60 | 14.02 | 14.12 | 00:00:00 | | 2018-11-30 | 74,650 | 14.22 | 14.34 | 13.88 | 13.96 | 00:00:00 | | 2018-12-03 | 85,299 | 14.10 | 14.52 | 14.10 | 14.30 | 00:00:00 | | 2018-12-04 | 87,885 | 14.20 | 14.28 | 13.76 | 13.82 | 00:00:00 | | 2018-12-05 | 73,641 | 13.78 | 14.18 | 13.60 | 14.08 | 00:00:00 | | | << < 41 > >> |
|
