|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-24 | 57 | 4.52 | 4.55 | 4.52 | 4.54 | 00:00:00 | 2002-04-25 | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 00:00:00 | 2002-04-26 | 3 | 4.54 | 4.54 | 4.54 | 4.54 | 00:00:00 | 2002-04-29 | 515 | 4.45 | 4.55 | 4.35 | 4.54 | 00:00:00 | 2002-04-30 | 73 | 4.46 | 4.59 | 4.32 | 4.58 | 00:00:00 | 2002-05-01 | 0 | 4.58 | 4.58 | 4.58 | 4.58 | 00:00:00 | 2002-05-02 | 173 | 4.43 | 4.50 | 4.43 | 4.48 | 00:00:00 | 2002-05-03 | 104 | 4.54 | 4.54 | 4.41 | 4.41 | 00:00:00 | 2002-05-06 | 22 | 4.38 | 4.40 | 4.33 | 4.33 | 00:00:00 | 2002-05-07 | 247 | 4.32 | 4.35 | 4.28 | 4.35 | 00:00:00 | 2002-05-08 | 102 | 4.27 | 4.42 | 4.27 | 4.40 | 00:00:00 | 2002-05-09 | 1,659 | 4.37 | 4.50 | 4.37 | 4.50 | 00:00:00 | 2002-05-10 | 246 | 4.45 | 4.50 | 4.44 | 4.48 | 00:00:00 | 2002-05-13 | 489 | 4.49 | 4.54 | 4.43 | 4.54 | 00:00:00 | 2002-05-14 | 428 | 4.50 | 4.54 | 4.50 | 4.54 | 00:00:00 | 2002-05-15 | 396 | 4.55 | 4.65 | 4.51 | 4.55 | 00:00:00 | 2002-05-16 | 2,626 | 4.55 | 4.63 | 4.49 | 4.55 | 00:00:00 | 2002-05-17 | 427 | 4.58 | 4.60 | 4.47 | 4.50 | 00:00:00 | 2002-05-20 | 20 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | 2002-05-21 | 382 | 4.54 | 4.62 | 4.50 | 4.60 | 00:00:00 | 2002-05-22 | 257 | 4.60 | 4.66 | 4.56 | 4.66 | 00:00:00 | 2002-05-23 | 17,572 | 4.65 | 5.00 | 4.62 | 5.00 | 00:00:00 | 2002-05-24 | 83,811 | 4.93 | 5.09 | 4.76 | 4.85 | 00:00:00 | 2002-05-27 | 2,463 | 4.85 | 4.85 | 4.70 | 4.70 | 00:00:00 | 2002-05-28 | 10 | 4.70 | 4.76 | 4.64 | 4.70 | 00:00:00 | 2002-05-29 | 462 | 4.64 | 4.65 | 4.60 | 4.62 | 00:00:00 | 2002-05-30 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | 2002-05-31 | 627 | 4.61 | 4.64 | 4.59 | 4.59 | 00:00:00 | 2002-06-03 | 216 | 4.51 | 4.65 | 4.51 | 4.65 | 00:00:00 | 2002-06-04 | 143 | 4.59 | 4.66 | 4.58 | 4.60 | 00:00:00 | 2002-06-05 | 22 | 4.66 | 4.82 | 4.66 | 4.69 | 00:00:00 | 2002-06-06 | 56 | 4.66 | 4.70 | 4.57 | 4.70 | 00:00:00 | 2002-06-07 | 51 | 4.61 | 4.61 | 4.58 | 4.58 | 00:00:00 | 2002-06-10 | 0 | 4.58 | 4.58 | 4.58 | 4.58 | 00:00:00 | 2002-06-11 | 102 | 4.64 | 4.67 | 4.51 | 4.51 | 00:00:00 | 2002-06-12 | 53 | 4.51 | 4.60 | 4.51 | 4.60 | 00:00:00 | 2002-06-13 | 132 | 4.60 | 4.70 | 4.56 | 4.69 | 00:00:00 | 2002-06-14 | 266 | 4.69 | 4.82 | 4.57 | 4.82 | 00:00:00 | 2002-06-17 | 386 | 4.80 | 4.84 | 4.78 | 4.78 | 00:00:00 | 2002-06-18 | 138 | 4.78 | 4.78 | 4.66 | 4.76 | 00:00:00 | 2002-06-19 | 18 | 4.77 | 4.78 | 4.71 | 4.78 | 00:00:00 | 2002-06-20 | 373 | 4.79 | 4.81 | 4.70 | 4.71 | 00:00:00 | 2002-06-21 | 324 | 4.71 | 4.79 | 4.62 | 4.79 | 00:00:00 | 2002-06-24 | 4,076 | 4.75 | 4.75 | 4.63 | 4.67 | 00:00:00 | 2002-06-25 | 383 | 4.65 | 4.70 | 4.58 | 4.70 | 00:00:00 | 2002-06-26 | 72 | 4.69 | 4.69 | 4.60 | 4.60 | 00:00:00 | 2002-06-27 | 12 | 4.72 | 4.73 | 4.65 | 4.73 | 00:00:00 | 2002-06-28 | 251 | 4.66 | 4.70 | 4.60 | 4.69 | 00:00:00 | 2002-07-01 | 62 | 4.69 | 4.70 | 4.55 | 4.56 | 00:00:00 | 2002-07-02 | 598 | 4.63 | 4.65 | 4.52 | 4.60 | 00:00:00 | 2002-07-03 | 129 | 4.52 | 4.60 | 4.47 | 4.55 | 00:00:00 | 2002-07-04 | 17 | 4.56 | 4.57 | 4.51 | 4.55 | 00:00:00 | 2002-07-05 | 5,027 | 4.58 | 4.59 | 4.50 | 4.56 | 00:00:00 | 2002-07-08 | 138 | 4.51 | 4.60 | 4.40 | 4.55 | 00:00:00 | 2002-07-09 | 82 | 4.57 | 4.59 | 4.48 | 4.48 | 00:00:00 | 2002-07-10 | 3 | 4.49 | 4.50 | 4.49 | 4.50 | 00:00:00 | 2002-07-11 | 57 | 4.54 | 4.55 | 4.49 | 4.49 | 00:00:00 | 2002-07-12 | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 00:00:00 | 2002-07-15 | 99 | 4.49 | 4.56 | 4.49 | 4.53 | 00:00:00 | 2002-07-16 | 75 | 4.50 | 4.50 | 4.46 | 4.50 | 00:00:00 | 2002-07-17 | 95 | 4.47 | 4.54 | 4.46 | 4.53 | 00:00:00 | 2002-07-18 | 20 | 4.54 | 4.54 | 4.50 | 4.50 | 00:00:00 | 2002-07-19 | 205 | 4.54 | 4.54 | 4.38 | 4.41 | 00:00:00 | 2002-07-22 | 61 | 4.43 | 4.47 | 4.35 | 4.40 | 00:00:00 | 2002-07-23 | 366 | 4.40 | 4.40 | 4.20 | 4.20 | 00:00:00 | 2002-07-24 | 353 | 4.37 | 4.37 | 4.02 | 4.04 | 00:00:00 | 2002-07-25 | 154 | 4.06 | 4.17 | 4.00 | 4.01 | 00:00:00 | 2002-07-26 | 337 | 3.99 | 4.03 | 3.85 | 3.94 | 00:00:00 | 2002-07-29 | 5,551 | 3.97 | 4.06 | 3.95 | 4.04 | 00:00:00 | 2002-07-30 | 155 | 4.05 | 4.07 | 4.01 | 4.02 | 00:00:00 | 2002-07-31 | 320 | 4.03 | 4.04 | 3.98 | 3.98 | 00:00:00 | 2002-08-01 | 192 | 3.98 | 4.02 | 3.88 | 3.95 | 00:00:00 | 2002-08-02 | 424 | 3.92 | 3.96 | 3.89 | 3.93 | 00:00:00 | 2002-08-05 | 353 | 3.85 | 3.95 | 3.84 | 3.95 | 00:00:00 | 2002-08-06 | 509 | 3.90 | 3.90 | 3.81 | 3.83 | 00:00:00 | 2002-08-07 | 173 | 3.83 | 3.83 | 3.78 | 3.78 | 00:00:00 | 2002-08-08 | 282 | 3.78 | 3.90 | 3.78 | 3.90 | 00:00:00 | 2002-08-09 | 24 | 3.90 | 3.97 | 3.90 | 3.97 | 00:00:00 | 2002-08-12 | 56 | 3.95 | 3.95 | 3.91 | 3.94 | 00:00:00 | 2002-08-13 | 35 | 3.90 | 3.94 | 3.90 | 3.94 | 00:00:00 | 2002-08-14 | 3 | 3.90 | 3.90 | 3.85 | 3.85 | 00:00:00 | 2002-08-15 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | 2002-08-16 | 357 | 3.85 | 3.85 | 3.71 | 3.80 | 00:00:00 | 2002-08-19 | 415 | 3.80 | 3.80 | 3.76 | 3.80 | 00:00:00 | 2002-08-20 | 48 | 3.78 | 3.78 | 3.71 | 3.75 | 00:00:00 | 2002-08-21 | 185 | 3.74 | 3.75 | 3.74 | 3.75 | 00:00:00 | 2002-08-22 | 102 | 3.75 | 3.75 | 3.74 | 3.75 | 00:00:00 | 2002-08-23 | 183 | 3.75 | 3.78 | 3.75 | 3.78 | 00:00:00 | 2002-08-26 | 18 | 3.77 | 3.83 | 3.71 | 3.81 | 00:00:00 | 2002-08-27 | 1,162 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | 2002-08-28 | 36 | 3.89 | 3.89 | 3.83 | 3.83 | 00:00:00 | 2002-08-29 | 1,817 | 3.89 | 3.89 | 3.75 | 3.81 | 00:00:00 | 2002-08-30 | 1,185 | 3.84 | 3.88 | 3.76 | 3.84 | 00:00:00 | 2002-09-02 | 28 | 3.80 | 3.80 | 3.75 | 3.79 | 00:00:00 | 2002-09-03 | 25 | 3.76 | 3.76 | 3.73 | 3.74 | 00:00:00 | 2002-09-04 | 14 | 3.72 | 3.74 | 3.72 | 3.72 | 00:00:00 | 2002-09-05 | 26 | 3.72 | 3.72 | 3.70 | 3.72 | 00:00:00 | 2002-09-06 | 122 | 3.74 | 3.76 | 3.74 | 3.75 | 00:00:00 | 2002-09-09 | 4 | 3.70 | 3.75 | 3.70 | 3.72 | 00:00:00 | 2002-09-10 | 16 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | 2002-09-11 | 196 | 3.79 | 3.80 | 3.70 | 3.70 | 00:00:00 | 2002-09-12 | 187 | 3.68 | 3.77 | 3.68 | 3.76 | 00:00:00 | 2002-09-13 | 164 | 3.70 | 3.73 | 3.67 | 3.73 | 00:00:00 | 2002-09-16 | 29 | 3.67 | 3.70 | 3.64 | 3.64 | 00:00:00 | 2002-09-17 | 103 | 3.66 | 3.70 | 3.62 | 3.62 | 00:00:00 | 2002-09-18 | 15 | 3.63 | 3.63 | 3.58 | 3.60 | 00:00:00 | 2002-09-19 | 70 | 3.54 | 3.60 | 3.54 | 3.60 | 00:00:00 | 2002-09-20 | 33 | 3.60 | 3.68 | 3.56 | 3.57 | 00:00:00 | 2002-09-23 | 811 | 3.55 | 3.55 | 3.46 | 3.46 | 00:00:00 | 2002-09-24 | 37 | 3.46 | 3.46 | 3.14 | 3.32 | 00:00:00 | 2002-09-25 | 214 | 3.30 | 3.34 | 3.17 | 3.22 | 00:00:00 | 2002-09-26 | 470 | 3.32 | 3.49 | 3.32 | 3.49 | 00:00:00 | 2002-09-27 | 377 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | 2002-09-30 | 32 | 3.27 | 3.37 | 3.18 | 3.37 | 00:00:00 | 2002-10-01 | 11 | 3.26 | 3.29 | 3.26 | 3.29 | 00:00:00 | 2002-10-02 | 62 | 3.38 | 3.44 | 3.24 | 3.25 | 00:00:00 | 2002-10-03 | 30 | 3.25 | 3.33 | 3.25 | 3.33 | 00:00:00 | 2002-10-04 | 50 | 3.34 | 3.37 | 3.30 | 3.30 | 00:00:00 | 2002-10-07 | 1,346 | 3.50 | 3.52 | 3.34 | 3.45 | 00:00:00 | 2002-10-08 | 67 | 3.45 | 3.64 | 3.45 | 3.51 | 00:00:00 | 2002-10-09 | 99 | 3.52 | 3.58 | 3.41 | 3.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|