|
 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 | | 2002-10-09 | 99 | 3.52 | 3.58 | 3.41 | 3.56 | 00:00:00 | | 2002-10-10 | 141 | 3.52 | 3.60 | 3.51 | 3.60 | 00:00:00 | | 2002-10-11 | 75 | 3.55 | 3.61 | 3.54 | 3.55 | 00:00:00 | | 2002-10-14 | 58 | 3.56 | 3.56 | 3.43 | 3.45 | 00:00:00 | | 2002-10-15 | 136 | 3.45 | 3.52 | 3.40 | 3.49 | 00:00:00 | | 2002-10-16 | 17 | 3.49 | 3.55 | 3.49 | 3.49 | 00:00:00 | | 2002-10-17 | 16 | 3.49 | 3.55 | 3.49 | 3.49 | 00:00:00 | | 2002-10-18 | 1,157 | 3.49 | 3.55 | 3.46 | 3.50 | 00:00:00 | | 2002-10-21 | 676 | 3.49 | 3.55 | 3.48 | 3.55 | 00:00:00 | | 2002-10-22 | 572 | 3.47 | 3.53 | 3.47 | 3.50 | 00:00:00 | | 2002-10-23 | 137 | 3.55 | 3.55 | 3.45 | 3.45 | 00:00:00 | | 2002-10-24 | 12 | 3.45 | 3.52 | 3.45 | 3.49 | 00:00:00 | | 2002-10-25 | 60 | 3.45 | 3.48 | 3.36 | 3.45 | 00:00:00 | | 2002-10-28 | 108 | 3.49 | 3.54 | 3.46 | 3.46 | 00:00:00 | | 2002-10-29 | 5 | 3.50 | 3.50 | 3.48 | 3.48 | 00:00:00 | | 2002-10-30 | 209 | 3.48 | 3.50 | 3.39 | 3.50 | 00:00:00 | | 2002-10-31 | 698 | 3.50 | 3.51 | 3.41 | 3.47 | 00:00:00 | | 2002-11-01 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2002-11-04 | 46 | 3.47 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2002-11-05 | 69 | 3.52 | 3.52 | 3.43 | 3.47 | 00:00:00 | | 2002-11-06 | 67 | 3.47 | 3.50 | 3.44 | 3.46 | 00:00:00 | | 2002-11-07 | 617 | 3.46 | 3.46 | 3.42 | 3.46 | 00:00:00 | | 2002-11-08 | 71 | 3.46 | 3.47 | 3.43 | 3.44 | 00:00:00 | | 2002-11-11 | 106 | 3.45 | 3.56 | 3.44 | 3.50 | 00:00:00 | | 2002-11-12 | 43 | 3.49 | 3.50 | 3.45 | 3.49 | 00:00:00 | | 2002-11-13 | 62 | 3.49 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2002-11-14 | 171 | 3.50 | 3.50 | 3.48 | 3.50 | 00:00:00 | | 2002-11-15 | 122 | 3.54 | 3.54 | 3.47 | 3.49 | 00:00:00 | | 2002-11-18 | 27 | 3.49 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2002-11-19 | 22 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2002-11-20 | 190 | 3.47 | 3.49 | 3.44 | 3.45 | 00:00:00 | | 2002-11-21 | 136 | 3.48 | 3.49 | 3.46 | 3.46 | 00:00:00 | | 2002-11-22 | 54 | 3.46 | 3.49 | 3.45 | 3.49 | 00:00:00 | | 2002-11-25 | 76 | 3.49 | 3.50 | 3.48 | 3.48 | 00:00:00 | | 2002-11-26 | 192 | 3.46 | 3.47 | 3.40 | 3.42 | 00:00:00 | | 2002-11-27 | 41 | 3.46 | 3.47 | 3.43 | 3.43 | 00:00:00 | | 2002-11-28 | 162 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2002-11-29 | 80 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2002-12-02 | 289 | 3.47 | 3.50 | 3.43 | 3.45 | 00:00:00 | | 2002-12-03 | 45 | 3.47 | 3.48 | 3.44 | 3.47 | 00:00:00 | | 2002-12-04 | 0 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2002-12-05 | 25 | 3.49 | 3.49 | 3.43 | 3.43 | 00:00:00 | | 2002-12-06 | 242 | 3.43 | 3.43 | 3.36 | 3.40 | 00:00:00 | | 2002-12-09 | 23 | 3.45 | 3.45 | 3.40 | 3.41 | 00:00:00 | | 2002-12-10 | 115 | 3.40 | 3.42 | 3.39 | 3.42 | 00:00:00 | | 2002-12-11 | 163 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2002-12-12 | 0 | 3.42 | 3.42 | 3.40 | 3.40 | 00:00:00 | | 2002-12-13 | 124 | 3.40 | 3.40 | 3.34 | 3.34 | 00:00:00 | | 2002-12-16 | 27 | 3.36 | 3.36 | 3.34 | 3.34 | 00:00:00 | | 2002-12-17 | 115 | 3.34 | 3.34 | 3.30 | 3.31 | 00:00:00 | | 2002-12-18 | 113 | 3.31 | 3.40 | 3.31 | 3.40 | 00:00:00 | | 2002-12-19 | 894 | 3.41 | 3.42 | 3.28 | 3.33 | 00:00:00 | | 2002-12-20 | 177 | 3.33 | 3.33 | 3.31 | 3.32 | 00:00:00 | | 2002-12-23 | 1,029 | 3.33 | 3.35 | 3.29 | 3.30 | 00:00:00 | | 2002-12-24 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2002-12-25 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2002-12-26 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2002-12-27 | 277 | 3.27 | 3.38 | 3.23 | 3.30 | 00:00:00 | | 2002-12-30 | 802 | 3.30 | 3.38 | 3.30 | 3.33 | 00:00:00 | | 2002-12-31 | 1,007 | 3.35 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2003-01-01 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2003-01-02 | 3,800 | 3.30 | 3.32 | 3.27 | 3.32 | 00:00:00 | | 2003-01-03 | 1,900 | 3.32 | 3.32 | 3.28 | 3.28 | 00:00:00 | | 2003-01-06 | 10,600 | 3.30 | 3.31 | 3.29 | 3.29 | 00:00:00 | | 2003-01-07 | 281,200 | 3.27 | 3.30 | 3.23 | 3.25 | 00:00:00 | | 2003-01-08 | 492,600 | 3.22 | 3.24 | 3.20 | 3.20 | 00:00:00 | | 2003-01-09 | 526,800 | 3.24 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2003-01-10 | 13,300 | 3.26 | 3.27 | 3.24 | 3.26 | 00:00:00 | | 2003-01-13 | 7,400 | 3.26 | 3.30 | 3.23 | 3.23 | 00:00:00 | | 2003-01-14 | 5,500 | 3.22 | 3.29 | 3.20 | 3.23 | 00:00:00 | | 2003-01-15 | 17,000 | 3.23 | 3.25 | 3.21 | 3.24 | 00:00:00 | | 2003-01-16 | 1,300 | 3.24 | 3.25 | 3.21 | 3.23 | 00:00:00 | | 2003-01-17 | 26,900 | 3.23 | 3.23 | 3.12 | 3.15 | 00:00:00 | | 2003-01-20 | 15,200 | 3.18 | 3.21 | 3.13 | 3.15 | 00:00:00 | | 2003-01-21 | 9,600 | 3.17 | 3.17 | 3.11 | 3.11 | 00:00:00 | | 2003-01-22 | 57,600 | 3.11 | 3.13 | 3.04 | 3.11 | 00:00:00 | | 2003-01-23 | 14,300 | 3.10 | 3.14 | 3.06 | 3.14 | 00:00:00 | | 2003-01-24 | 25,400 | 3.11 | 3.13 | 3.08 | 3.08 | 00:00:00 | | 2003-01-27 | 21,500 | 3.06 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2003-01-28 | 4,000 | 3.03 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2003-01-29 | 20,700 | 3.05 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2003-01-30 | 28,900 | 3.04 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2003-01-31 | 5,800 | 3.05 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2003-02-03 | 509,600 | 2.99 | 3.15 | 2.99 | 3.09 | 00:00:00 | | 2003-02-04 | 503,500 | 3.06 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2003-02-05 | 502,800 | 3.06 | 3.08 | 3.03 | 3.07 | 00:00:00 | | 2003-02-06 | 532,600 | 3.09 | 3.09 | 3.07 | 3.08 | 00:00:00 | | 2003-02-07 | 506,600 | 3.07 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2003-02-10 | 160,000 | 3.09 | 3.10 | 2.99 | 3.00 | 00:00:00 | | 2003-02-11 | 19,400 | 3.00 | 3.04 | 3.00 | 3.04 | 00:00:00 | | 2003-02-12 | 39,300 | 3.02 | 3.04 | 2.99 | 3.01 | 00:00:00 | | 2003-02-13 | 14,000 | 2.99 | 3.00 | 2.99 | 3.00 | 00:00:00 | | 2003-02-14 | 6,800 | 3.00 | 3.01 | 2.99 | 2.99 | 00:00:00 | | 2003-02-17 | 16,100 | 3.00 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2003-02-18 | 10,000 | 3.00 | 3.00 | 2.99 | 3.00 | 00:00:00 | | 2003-02-19 | 10,600 | 3.00 | 3.05 | 2.98 | 2.99 | 00:00:00 | | 2003-02-20 | 7,500 | 3.00 | 3.02 | 2.97 | 2.97 | 00:00:00 | | 2003-02-21 | 14,400 | 2.99 | 3.01 | 2.97 | 3.00 | 00:00:00 | | 2003-02-24 | 6,000 | 2.99 | 2.99 | 2.97 | 2.97 | 00:00:00 | | 2003-02-25 | 21,900 | 2.99 | 2.99 | 2.92 | 2.93 | 00:00:00 | | 2003-02-26 | 12,600 | 2.95 | 2.96 | 2.92 | 2.94 | 00:00:00 | | 2003-02-27 | 26,100 | 2.95 | 2.95 | 2.91 | 2.91 | 00:00:00 | | 2003-02-28 | 1,700 | 2.91 | 2.94 | 2.91 | 2.94 | 00:00:00 | | 2003-03-03 | 4,800 | 2.87 | 2.94 | 2.87 | 2.91 | 00:00:00 | | 2003-03-04 | 2,300 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2003-03-05 | 900 | 2.89 | 2.89 | 2.86 | 2.86 | 00:00:00 | | 2003-03-06 | 13,800 | 2.86 | 2.95 | 2.85 | 2.87 | 00:00:00 | | 2003-03-07 | 400 | 2.90 | 2.91 | 2.90 | 2.91 | 00:00:00 | | 2003-03-10 | 1,400 | 2.91 | 2.91 | 2.88 | 2.88 | 00:00:00 | | 2003-03-11 | 700 | 2.88 | 2.88 | 2.87 | 2.87 | 00:00:00 | | 2003-03-12 | 6,600 | 2.88 | 2.88 | 2.86 | 2.87 | 00:00:00 | | 2003-03-13 | 22,400 | 2.92 | 2.92 | 2.83 | 2.90 | 00:00:00 | | 2003-03-14 | 16,000 | 2.87 | 2.90 | 2.82 | 2.83 | 00:00:00 | | 2003-03-17 | 9,500 | 2.83 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2003-03-18 | 14,700 | 2.80 | 2.82 | 2.78 | 2.80 | 00:00:00 | | 2003-03-19 | 5,300 | 2.78 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2003-03-20 | 13,000 | 2.77 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2003-03-21 | 14,700 | 2.81 | 2.90 | 2.78 | 2.87 | 00:00:00 | | 2003-03-24 | 16,500 | 2.87 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2003-03-25 | 61,400 | 2.81 | 2.81 | 2.65 | 2.72 | 00:00:00 | | 2003-03-26 | 31,600 | 2.75 | 2.85 | 2.75 | 2.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
