|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-07 | 229 | 4.00 | 4.07 | 4.00 | 4.07 | 00:00:00 | | 2001-11-08 | 415 | 4.05 | 4.08 | 4.02 | 4.08 | 00:00:00 | | 2001-11-09 | 68 | 4.08 | 4.09 | 4.03 | 4.09 | 00:00:00 | | 2001-11-12 | 229 | 4.06 | 4.15 | 4.03 | 4.08 | 00:00:00 | | 2001-11-13 | 279 | 4.13 | 4.15 | 4.07 | 4.15 | 00:00:00 | | 2001-11-14 | 415 | 4.15 | 4.15 | 4.09 | 4.10 | 00:00:00 | | 2001-11-15 | 86 | 4.14 | 4.15 | 4.08 | 4.09 | 00:00:00 | | 2001-11-16 | 87 | 4.14 | 4.15 | 4.09 | 4.15 | 00:00:00 | | 2001-11-19 | 266 | 4.14 | 4.18 | 4.09 | 4.15 | 00:00:00 | | 2001-11-20 | 4,780 | 4.15 | 4.25 | 4.15 | 4.24 | 00:00:00 | | 2001-11-21 | 155 | 4.25 | 4.26 | 4.20 | 4.21 | 00:00:00 | | 2001-11-22 | 23,033 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2001-11-23 | 595 | 4.24 | 4.47 | 4.20 | 4.34 | 00:00:00 | | 2001-11-26 | 2,055 | 4.31 | 4.63 | 4.31 | 4.57 | 00:00:00 | | 2001-11-27 | 106,714 | 4.60 | 5.08 | 4.25 | 4.47 | 00:00:00 | | 2001-11-28 | 1,583 | 4.41 | 4.56 | 4.33 | 4.45 | 00:00:00 | | 2001-11-29 | 291 | 4.52 | 4.52 | 4.35 | 4.37 | 00:00:00 | | 2001-11-30 | 342 | 4.33 | 4.50 | 4.33 | 4.50 | 00:00:00 | | 2001-12-03 | 241 | 4.50 | 4.60 | 4.50 | 4.58 | 00:00:00 | | 2001-12-04 | 281 | 4.60 | 4.70 | 4.60 | 4.64 | 00:00:00 | | 2001-12-05 | 172 | 4.67 | 4.69 | 4.55 | 4.60 | 00:00:00 | | 2001-12-06 | 135 | 4.64 | 4.64 | 4.50 | 4.50 | 00:00:00 | | 2001-12-07 | 87 | 4.54 | 4.54 | 4.51 | 4.51 | 00:00:00 | | 2001-12-10 | 227 | 4.52 | 4.54 | 4.46 | 4.46 | 00:00:00 | | 2001-12-11 | 602 | 4.44 | 4.50 | 4.44 | 4.44 | 00:00:00 | | 2001-12-12 | 124 | 4.46 | 4.48 | 4.42 | 4.44 | 00:00:00 | | 2001-12-13 | 53 | 4.41 | 4.49 | 4.41 | 4.43 | 00:00:00 | | 2001-12-14 | 38 | 4.41 | 4.42 | 4.41 | 4.41 | 00:00:00 | | 2001-12-17 | 33 | 4.41 | 4.44 | 4.37 | 4.39 | 00:00:00 | | 2001-12-18 | 488 | 4.44 | 4.45 | 4.38 | 4.40 | 00:00:00 | | 2001-12-19 | 138 | 4.41 | 4.45 | 4.36 | 4.44 | 00:00:00 | | 2001-12-20 | 245 | 4.43 | 4.43 | 4.35 | 4.35 | 00:00:00 | | 2001-12-21 | 297 | 4.35 | 4.42 | 4.30 | 4.32 | 00:00:00 | | 2001-12-24 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2001-12-25 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2001-12-26 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2001-12-27 | 491 | 4.28 | 4.32 | 4.25 | 4.27 | 00:00:00 | | 2001-12-28 | 3,339 | 4.27 | 4.74 | 4.27 | 4.74 | 00:00:00 | | 2001-12-31 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 00:00:00 | | 2002-01-01 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 00:00:00 | | 2002-01-02 | 181 | 4.32 | 4.55 | 4.32 | 4.50 | 00:00:00 | | 2002-01-03 | 303 | 4.55 | 4.60 | 4.42 | 4.50 | 00:00:00 | | 2002-01-04 | 395 | 4.53 | 4.56 | 4.47 | 4.50 | 00:00:00 | | 2002-01-07 | 65 | 4.48 | 4.55 | 4.47 | 4.51 | 00:00:00 | | 2002-01-08 | 266 | 4.47 | 4.54 | 4.47 | 4.51 | 00:00:00 | | 2002-01-09 | 34 | 4.48 | 4.54 | 4.45 | 4.45 | 00:00:00 | | 2002-01-10 | 25 | 4.45 | 4.48 | 4.42 | 4.42 | 00:00:00 | | 2002-01-11 | 205 | 4.42 | 4.42 | 4.35 | 4.37 | 00:00:00 | | 2002-01-14 | 263 | 4.33 | 4.38 | 4.29 | 4.37 | 00:00:00 | | 2002-01-15 | 196 | 4.33 | 4.44 | 4.31 | 4.44 | 00:00:00 | | 2002-01-16 | 252 | 4.44 | 4.44 | 4.36 | 4.40 | 00:00:00 | | 2002-01-17 | 22 | 4.43 | 4.44 | 4.39 | 4.43 | 00:00:00 | | 2002-01-18 | 142 | 4.40 | 4.41 | 4.37 | 4.40 | 00:00:00 | | 2002-01-21 | 75 | 4.40 | 4.42 | 4.38 | 4.38 | 00:00:00 | | 2002-01-22 | 92 | 4.41 | 4.45 | 4.38 | 4.39 | 00:00:00 | | 2002-01-23 | 88 | 4.39 | 4.44 | 4.39 | 4.40 | 00:00:00 | | 2002-01-24 | 75 | 4.37 | 4.45 | 4.37 | 4.38 | 00:00:00 | | 2002-01-25 | 76 | 4.38 | 4.40 | 4.38 | 4.39 | 00:00:00 | | 2002-01-28 | 105 | 4.40 | 4.42 | 4.40 | 4.40 | 00:00:00 | | 2002-01-29 | 416 | 4.40 | 4.42 | 4.40 | 4.40 | 00:00:00 | | 2002-01-30 | 141 | 4.37 | 4.49 | 4.37 | 4.49 | 00:00:00 | | 2002-01-31 | 456 | 4.54 | 4.54 | 4.45 | 4.50 | 00:00:00 | | 2002-02-01 | 909 | 4.50 | 4.55 | 4.45 | 4.45 | 00:00:00 | | 2002-02-04 | 1,131 | 4.45 | 4.45 | 4.41 | 4.41 | 00:00:00 | | 2002-02-05 | 30 | 4.37 | 4.44 | 4.37 | 4.43 | 00:00:00 | | 2002-02-06 | 92 | 4.44 | 4.44 | 4.37 | 4.37 | 00:00:00 | | 2002-02-07 | 842 | 4.37 | 4.37 | 4.26 | 4.32 | 00:00:00 | | 2002-02-08 | 191 | 4.27 | 4.40 | 4.26 | 4.29 | 00:00:00 | | 2002-02-11 | 45 | 4.29 | 4.30 | 4.28 | 4.28 | 00:00:00 | | 2002-02-12 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2002-02-13 | 55 | 4.29 | 4.32 | 4.29 | 4.30 | 00:00:00 | | 2002-02-14 | 34 | 4.32 | 4.32 | 4.27 | 4.28 | 00:00:00 | | 2002-02-15 | 4,228 | 4.33 | 4.34 | 4.25 | 4.34 | 00:00:00 | | 2002-02-18 | 2,298 | 4.34 | 4.39 | 4.28 | 4.28 | 00:00:00 | | 2002-02-19 | 59 | 4.37 | 4.38 | 4.30 | 4.35 | 00:00:00 | | 2002-02-20 | 209 | 4.30 | 4.39 | 4.27 | 4.39 | 00:00:00 | | 2002-02-21 | 69 | 4.33 | 4.39 | 4.31 | 4.39 | 00:00:00 | | 2002-02-22 | 273 | 4.36 | 4.40 | 4.36 | 4.38 | 00:00:00 | | 2002-02-25 | 227 | 4.38 | 4.39 | 4.30 | 4.39 | 00:00:00 | | 2002-02-26 | 76 | 4.33 | 4.40 | 4.31 | 4.40 | 00:00:00 | | 2002-02-27 | 5,910 | 4.37 | 4.40 | 4.32 | 4.40 | 00:00:00 | | 2002-02-28 | 200 | 4.34 | 4.39 | 4.30 | 4.32 | 00:00:00 | | 2002-03-01 | 129 | 4.37 | 4.37 | 4.30 | 4.30 | 00:00:00 | | 2002-03-04 | 208 | 4.30 | 4.38 | 4.30 | 4.37 | 00:00:00 | | 2002-03-05 | 11,478 | 4.34 | 4.50 | 4.32 | 4.40 | 00:00:00 | | 2002-03-06 | 363 | 4.41 | 4.48 | 4.36 | 4.46 | 00:00:00 | | 2002-03-07 | 392 | 4.46 | 4.46 | 4.38 | 4.40 | 00:00:00 | | 2002-03-08 | 323 | 4.42 | 4.45 | 4.40 | 4.40 | 00:00:00 | | 2002-03-11 | 172 | 4.45 | 4.45 | 4.38 | 4.39 | 00:00:00 | | 2002-03-12 | 157 | 4.37 | 4.40 | 4.37 | 4.40 | 00:00:00 | | 2002-03-13 | 7,345 | 4.43 | 4.58 | 4.40 | 4.54 | 00:00:00 | | 2002-03-14 | 3,129 | 4.54 | 4.64 | 4.51 | 4.64 | 00:00:00 | | 2002-03-15 | 1,420 | 4.56 | 4.73 | 4.56 | 4.69 | 00:00:00 | | 2002-03-18 | 4,692 | 4.74 | 4.75 | 4.70 | 4.71 | 00:00:00 | | 2002-03-19 | 1,881 | 4.71 | 4.75 | 4.69 | 4.70 | 00:00:00 | | 2002-03-20 | 43 | 4.70 | 4.70 | 4.68 | 4.69 | 00:00:00 | | 2002-03-21 | 286 | 4.69 | 4.70 | 4.61 | 4.64 | 00:00:00 | | 2002-03-22 | 8,754 | 4.63 | 4.70 | 4.63 | 4.70 | 00:00:00 | | 2002-03-25 | 9,985 | 4.69 | 4.76 | 4.67 | 4.76 | 00:00:00 | | 2002-03-26 | 60 | 4.72 | 4.77 | 4.71 | 4.76 | 00:00:00 | | 2002-03-27 | 6,723 | 4.77 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2002-03-28 | 2,242 | 4.75 | 4.78 | 4.75 | 4.75 | 00:00:00 | | 2002-03-29 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2002-04-01 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2002-04-02 | 111 | 4.78 | 4.78 | 4.72 | 4.78 | 00:00:00 | | 2002-04-03 | 185 | 4.72 | 4.73 | 4.62 | 4.65 | 00:00:00 | | 2002-04-04 | 219 | 4.60 | 4.69 | 4.60 | 4.69 | 00:00:00 | | 2002-04-05 | 37 | 4.67 | 4.69 | 4.64 | 4.69 | 00:00:00 | | 2002-04-08 | 139 | 4.68 | 4.68 | 4.64 | 4.67 | 00:00:00 | | 2002-04-09 | 123 | 4.64 | 4.65 | 4.64 | 4.64 | 00:00:00 | | 2002-04-10 | 2,352 | 4.64 | 4.65 | 4.50 | 4.50 | 00:00:00 | | 2002-04-11 | 128 | 4.55 | 4.56 | 4.41 | 4.55 | 00:00:00 | | 2002-04-12 | 293 | 4.55 | 4.61 | 4.47 | 4.50 | 00:00:00 | | 2002-04-15 | 9,180 | 4.50 | 4.56 | 4.50 | 4.50 | 00:00:00 | | 2002-04-16 | 26 | 4.55 | 4.55 | 4.46 | 4.50 | 00:00:00 | | 2002-04-17 | 57 | 4.55 | 4.59 | 4.55 | 4.56 | 00:00:00 | | 2002-04-18 | 841 | 4.57 | 4.57 | 4.50 | 4.50 | 00:00:00 | | 2002-04-19 | 472 | 4.54 | 4.55 | 4.48 | 4.54 | 00:00:00 | | 2002-04-22 | 2,712 | 4.49 | 4.49 | 4.31 | 4.45 | 00:00:00 | | 2002-04-23 | 1,722 | 4.45 | 4.52 | 4.42 | 4.50 | 00:00:00 | | 2002-04-24 | 57 | 4.52 | 4.55 | 4.52 | 4.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
