TR4DER - SEMAPA - Soc. de Investimento e Gestão SGPS [SEM.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-03-26	31,600	2.75	2.85	2.75	2.75	00:00:00
2003-03-27	4,000	2.80	2.81	2.73	2.79	00:00:00
2003-03-28	2,000	2.77	2.79	2.77	2.79	00:00:00
2003-03-31	11,900	2.77	2.78	2.66	2.66	00:00:00
2003-04-01	400	2.73	2.74	2.70	2.70	00:00:00
2003-04-02	20,300	2.69	2.69	2.66	2.68	00:00:00
2003-04-03	46,100	2.68	2.71	2.67	2.67	00:00:00
2003-04-04	236,500	2.70	2.70	2.65	2.67	00:00:00
2003-04-07	31,000	2.68	2.77	2.68	2.76	00:00:00
2003-04-08	9,900	2.76	2.76	2.72	2.74	00:00:00
2003-04-09	39,600	2.72	2.76	2.72	2.75	00:00:00
2003-04-10	28,600	2.77	2.77	2.75	2.76	00:00:00
2003-04-11	4,600	2.77	2.77	2.75	2.76	00:00:00
2003-04-14	7,300	2.75	2.77	2.72	2.72	00:00:00
2003-04-15	3,900	2.68	2.72	2.68	2.70	00:00:00
2003-04-16	11,000	2.71	2.71	2.68	2.68	00:00:00
2003-04-17	6,900	2.67	2.70	2.58	2.64	00:00:00
2003-04-18	0	2.64	2.64	2.64	2.64	00:00:00
2003-04-21	0	2.64	2.64	2.64	2.64	00:00:00
2003-04-22	3,000	2.65	2.66	2.62	2.62	00:00:00
2003-04-23	94,700	2.63	2.65	2.58	2.58	00:00:00
2003-04-24	118,600	2.58	2.67	2.58	2.67	00:00:00
2003-04-25	3,400	2.67	2.67	2.63	2.66	00:00:00
2003-04-28	1,800	2.66	2.66	2.60	2.65	00:00:00
2003-04-29	3,300	2.65	2.65	2.65	2.65	00:00:00
2003-04-30	32,400	2.64	2.70	2.61	2.69	00:00:00
2003-05-01	0	2.69	2.69	2.69	2.69	00:00:00
2003-05-02	10,600	2.69	2.69	2.65	2.65	00:00:00
2003-05-05	136,000	2.69	2.71	2.65	2.67	00:00:00
2003-05-06	1,800	2.70	2.70	2.70	2.70	00:00:00
2003-05-07	0	2.69	2.70	2.67	2.69	00:00:00
2003-05-08	245,400	2.68	2.68	2.66	2.66	00:00:00
2003-05-09	275,500	2.66	2.68	2.63	2.67	00:00:00
2003-05-12	257,700	2.65	2.67	2.63	2.67	00:00:00
2003-05-13	2,000	2.65	2.65	2.64	2.65	00:00:00
2003-05-14	46,600	2.64	2.65	2.64	2.65	00:00:00
2003-05-15	73,600	2.65	2.65	2.64	2.64	00:00:00
2003-05-16	10,100	2.65	2.66	2.61	2.65	00:00:00
2003-05-19	28,000	2.63	2.65	2.63	2.65	00:00:00
2003-05-20	244,300	2.61	2.66	2.61	2.66	00:00:00
2003-05-21	656,300	2.66	2.66	2.63	2.66	00:00:00
2003-05-22	0	2.65	2.65	2.64	2.64	00:00:00
2003-05-23	12,000	2.66	2.66	2.63	2.66	00:00:00
2003-05-26	32,200	2.63	2.65	2.63	2.65	00:00:00
2003-05-27	700	2.62	2.62	2.62	2.62	00:00:00
2003-05-28	25,000	2.64	2.69	2.64	2.67	00:00:00
2003-05-29	2,700	2.69	2.69	2.69	2.69	00:00:00
2003-05-30	400	2.66	2.68	2.66	2.68	00:00:00
2003-06-02	500	2.66	2.69	2.66	2.69	00:00:00
2003-06-03	200	2.68	2.69	2.67	2.69	00:00:00
2003-06-04	70,100	2.68	2.74	2.68	2.70	00:00:00
2003-06-05	22,800	2.72	2.75	2.71	2.75	00:00:00
2003-06-06	198,600	2.89	2.90	2.78	2.85	00:00:00
2003-06-09	59,500	2.83	2.94	2.83	2.92	00:00:00
2003-06-10	13,500	2.87	2.96	2.87	2.96	00:00:00
2003-06-11	10,700	2.96	2.96	2.88	2.94	00:00:00
2003-06-12	10,200	2.94	2.96	2.90	2.93	00:00:00
2003-06-13	3,800	2.94	2.94	2.86	2.90	00:00:00
2003-06-16	2,100	2.90	2.90	2.85	2.89	00:00:00
2003-06-17	25,800	2.92	2.92	2.88	2.92	00:00:00
2003-06-18	6,900	2.87	2.89	2.87	2.89	00:00:00
2003-06-19	7,000	2.88	2.89	2.87	2.89	00:00:00
2003-06-20	1,000	2.90	2.90	2.88	2.88	00:00:00
2003-06-23	4,800	2.88	2.92	2.86	2.90	00:00:00
2003-06-24	1,300	2.87	2.87	2.85	2.87	00:00:00
2003-06-25	7,400	2.87	2.90	2.84	2.88	00:00:00
2003-06-26	200	2.85	2.87	2.85	2.87	00:00:00
2003-06-27	17,700	2.85	2.87	2.85	2.86	00:00:00
2003-06-30	18,100	2.86	2.88	2.81	2.83	00:00:00
2003-07-01	52,700	2.83	2.83	2.71	2.74	00:00:00
2003-07-02	15,700	2.75	2.80	2.75	2.76	00:00:00
2003-07-03	92,600	2.79	2.88	2.74	2.80	00:00:00
2003-07-04	77,800	2.85	2.85	2.75	2.75	00:00:00
2003-07-07	16,200	2.76	2.80	2.76	2.80	00:00:00
2003-07-08	8,000	2.82	2.83	2.78	2.78	00:00:00
2003-07-09	23,300	2.80	2.82	2.78	2.80	00:00:00
2003-07-10	5,600	2.82	2.82	2.79	2.79	00:00:00
2003-07-11	2,200	2.82	2.82	2.80	2.80	00:00:00
2003-07-14	1,500	2.79	2.84	2.79	2.83	00:00:00
2003-07-15	35,200	2.80	2.90	2.80	2.90	00:00:00
2003-07-16	8,400	2.91	2.93	2.91	2.92	00:00:00
2003-07-17	29,100	2.93	2.93	2.90	2.93	00:00:00
2003-07-18	39,600	2.93	2.95	2.91	2.93	00:00:00
2003-07-21	8,900	2.95	2.96	2.95	2.95	00:00:00
2003-07-22	54,600	2.96	2.97	2.93	2.93	00:00:00
2003-07-23	3,900	2.91	2.93	2.90	2.93	00:00:00
2003-07-24	400	2.93	2.93	2.90	2.93	00:00:00
2003-07-25	41,600	2.94	2.94	2.94	2.94	00:00:00
2003-07-28	11,100	2.94	2.94	2.88	2.88	00:00:00
2003-07-29	10,600	2.88	2.88	2.87	2.87	00:00:00
2003-07-30	35,200	2.87	2.91	2.86	2.87	00:00:00
2003-07-31	900	2.86	2.86	2.86	2.86	00:00:00
2003-08-01	300	2.87	2.89	2.86	2.89	00:00:00
2003-08-04	600	2.83	2.83	2.81	2.82	00:00:00
2003-08-05	700	2.81	2.85	2.81	2.81	00:00:00
2003-08-06	9,700	2.86	2.86	2.79	2.79	00:00:00
2003-08-07	0	2.80	2.80	2.79	2.79	00:00:00
2003-08-08	500	2.80	2.82	2.80	2.82	00:00:00
2003-08-11	8,100	2.80	2.92	2.80	2.92	00:00:00
2003-08-12	12,300	2.92	2.95	2.92	2.95	00:00:00
2003-08-13	12,200	2.94	2.95	2.89	2.95	00:00:00
2003-08-14	70,100	2.90	2.95	2.90	2.95	00:00:00
2003-08-15	64,700	2.92	2.95	2.92	2.95	00:00:00
2003-08-18	10,500	2.91	2.95	2.90	2.93	00:00:00
2003-08-19	10,900	2.96	2.97	2.95	2.96	00:00:00
2003-08-20	2,000	2.95	2.95	2.95	2.95	00:00:00
2003-08-21	31,600	2.96	2.96	2.95	2.96	00:00:00
2003-08-22	162,900	2.96	2.99	2.96	2.99	00:00:00
2003-08-25	33,400	3.00	3.18	3.00	3.10	00:00:00
2003-08-26	34,800	3.12	3.12	3.08	3.10	00:00:00
2003-08-27	14,100	3.11	3.11	3.06	3.09	00:00:00
2003-08-28	121,500	3.10	3.15	3.07	3.07	00:00:00
2003-08-29	28,400	3.08	3.11	3.08	3.11	00:00:00
2003-09-01	2,800	3.08	3.11	3.07	3.09	00:00:00
2003-09-02	15,800	3.09	3.10	3.06	3.10	00:00:00
2003-09-03	1,500	3.07	3.09	3.07	3.09	00:00:00
2003-09-04	28,100	3.06	3.09	3.06	3.09	00:00:00
2003-09-05	300	3.04	3.04	3.04	3.04	00:00:00
2003-09-08	300	3.04	3.07	3.04	3.07	00:00:00
2003-09-09	0	3.05	3.05	3.04	3.04	00:00:00
2003-09-10	6,100	3.05	3.05	3.00	3.00	00:00:00
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 > >>