Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.26 (+1.02%) SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS]Chart SEMAPA - Soc. de Investimento e Gestão SGPS  News SEMAPA - Soc. de Investimento e Gestão SGPS  Download Historical Prices for Metastock SEMAPA - Soc. de Investimento e Gestão SGPS and Others  Technical Analysis SEMAPA - Soc. de Investimento e Gestão SGPS  
Last Trade14.08Last Trade Time2018-12-05 - 00:00:00
Variation+0.26 (+1.02%)Open13.78
High14.18Low13.60
Volume73,641Average Volume (3m)0
YieldBid / Ask10.32 x 10,000 - 10.58 x 50,000
Former Close13.8252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2002-04-24574.524.554.524.5400:00:00
2002-04-2504.544.544.544.5400:00:00
2002-04-2634.544.544.544.5400:00:00
2002-04-295154.454.554.354.5400:00:00
2002-04-30734.464.594.324.5800:00:00
2002-05-0104.584.584.584.5800:00:00
2002-05-021734.434.504.434.4800:00:00
2002-05-031044.544.544.414.4100:00:00
2002-05-06224.384.404.334.3300:00:00
2002-05-072474.324.354.284.3500:00:00
2002-05-081024.274.424.274.4000:00:00
2002-05-091,6594.374.504.374.5000:00:00
2002-05-102464.454.504.444.4800:00:00
2002-05-134894.494.544.434.5400:00:00
2002-05-144284.504.544.504.5400:00:00
2002-05-153964.554.654.514.5500:00:00
2002-05-162,6264.554.634.494.5500:00:00
2002-05-174274.584.604.474.5000:00:00
2002-05-20204.504.504.504.5000:00:00
2002-05-213824.544.624.504.6000:00:00
2002-05-222574.604.664.564.6600:00:00
2002-05-2317,5724.655.004.625.0000:00:00
2002-05-2483,8114.935.094.764.8500:00:00
2002-05-272,4634.854.854.704.7000:00:00
2002-05-28104.704.764.644.7000:00:00
2002-05-294624.644.654.604.6200:00:00
2002-05-3004.624.624.624.6200:00:00
2002-05-316274.614.644.594.5900:00:00
2002-06-032164.514.654.514.6500:00:00
2002-06-041434.594.664.584.6000:00:00
2002-06-05224.664.824.664.6900:00:00
2002-06-06564.664.704.574.7000:00:00
2002-06-07514.614.614.584.5800:00:00
2002-06-1004.584.584.584.5800:00:00
2002-06-111024.644.674.514.5100:00:00
2002-06-12534.514.604.514.6000:00:00
2002-06-131324.604.704.564.6900:00:00
2002-06-142664.694.824.574.8200:00:00
2002-06-173864.804.844.784.7800:00:00
2002-06-181384.784.784.664.7600:00:00
2002-06-19184.774.784.714.7800:00:00
2002-06-203734.794.814.704.7100:00:00
2002-06-213244.714.794.624.7900:00:00
2002-06-244,0764.754.754.634.6700:00:00
2002-06-253834.654.704.584.7000:00:00
2002-06-26724.694.694.604.6000:00:00
2002-06-27124.724.734.654.7300:00:00
2002-06-282514.664.704.604.6900:00:00
2002-07-01624.694.704.554.5600:00:00
2002-07-025984.634.654.524.6000:00:00
2002-07-031294.524.604.474.5500:00:00
2002-07-04174.564.574.514.5500:00:00
2002-07-055,0274.584.594.504.5600:00:00
2002-07-081384.514.604.404.5500:00:00
2002-07-09824.574.594.484.4800:00:00
2002-07-1034.494.504.494.5000:00:00
2002-07-11574.544.554.494.4900:00:00
2002-07-1204.494.494.494.4900:00:00
2002-07-15994.494.564.494.5300:00:00
2002-07-16754.504.504.464.5000:00:00
2002-07-17954.474.544.464.5300:00:00
2002-07-18204.544.544.504.5000:00:00
2002-07-192054.544.544.384.4100:00:00
2002-07-22614.434.474.354.4000:00:00
2002-07-233664.404.404.204.2000:00:00
2002-07-243534.374.374.024.0400:00:00
2002-07-251544.064.174.004.0100:00:00
2002-07-263373.994.033.853.9400:00:00
2002-07-295,5513.974.063.954.0400:00:00
2002-07-301554.054.074.014.0200:00:00
2002-07-313204.034.043.983.9800:00:00
2002-08-011923.984.023.883.9500:00:00
2002-08-024243.923.963.893.9300:00:00
2002-08-053533.853.953.843.9500:00:00
2002-08-065093.903.903.813.8300:00:00
2002-08-071733.833.833.783.7800:00:00
2002-08-082823.783.903.783.9000:00:00
2002-08-09243.903.973.903.9700:00:00
2002-08-12563.953.953.913.9400:00:00
2002-08-13353.903.943.903.9400:00:00
2002-08-1433.903.903.853.8500:00:00
2002-08-1503.853.853.853.8500:00:00
2002-08-163573.853.853.713.8000:00:00
2002-08-194153.803.803.763.8000:00:00
2002-08-20483.783.783.713.7500:00:00
2002-08-211853.743.753.743.7500:00:00
2002-08-221023.753.753.743.7500:00:00
2002-08-231833.753.783.753.7800:00:00
2002-08-26183.773.833.713.8100:00:00
2002-08-271,1623.803.903.803.9000:00:00
2002-08-28363.893.893.833.8300:00:00
2002-08-291,8173.893.893.753.8100:00:00
2002-08-301,1853.843.883.763.8400:00:00
2002-09-02283.803.803.753.7900:00:00
2002-09-03253.763.763.733.7400:00:00
2002-09-04143.723.743.723.7200:00:00
2002-09-05263.723.723.703.7200:00:00
2002-09-061223.743.763.743.7500:00:00
2002-09-0943.703.753.703.7200:00:00
2002-09-10163.723.723.723.7200:00:00
2002-09-111963.793.803.703.7000:00:00
2002-09-121873.683.773.683.7600:00:00
2002-09-131643.703.733.673.7300:00:00
2002-09-16293.673.703.643.6400:00:00
2002-09-171033.663.703.623.6200:00:00
2002-09-18153.633.633.583.6000:00:00
2002-09-19703.543.603.543.6000:00:00
2002-09-20333.603.683.563.5700:00:00
2002-09-238113.553.553.463.4600:00:00
2002-09-24373.463.463.143.3200:00:00
2002-09-252143.303.343.173.2200:00:00
2002-09-264703.323.493.323.4900:00:00
2002-09-273773.403.403.303.4000:00:00
2002-09-30323.273.373.183.3700:00:00
2002-10-01113.263.293.263.2900:00:00
2002-10-02623.383.443.243.2500:00:00
2002-10-03303.253.333.253.3300:00:00
2002-10-04503.343.373.303.3000:00:00
2002-10-071,3463.503.523.343.4500:00:00
2002-10-08673.453.643.453.5100:00:00
2002-10-09993.523.583.413.5600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources