|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-10 | 6,100 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2003-09-11 | 7,500 | 3.02 | 3.06 | 3.02 | 3.06 | 00:00:00 | | 2003-09-12 | 5,900 | 3.06 | 3.11 | 3.01 | 3.02 | 00:00:00 | | 2003-09-15 | 2,900 | 3.02 | 3.02 | 3.01 | 3.01 | 00:00:00 | | 2003-09-16 | 500 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2003-09-17 | 7,000 | 3.01 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2003-09-18 | 800 | 3.02 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2003-09-19 | 2,000 | 3.02 | 3.06 | 3.01 | 3.01 | 00:00:00 | | 2003-09-22 | 400 | 3.01 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2003-09-23 | 400 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2003-09-24 | 5,100 | 3.01 | 3.03 | 3.01 | 3.01 | 00:00:00 | | 2003-09-25 | 10,800 | 3.01 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2003-09-26 | 6,000 | 3.02 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2003-09-29 | 800 | 3.03 | 3.04 | 3.01 | 3.01 | 00:00:00 | | 2003-09-30 | 17,900 | 3.03 | 3.03 | 2.95 | 2.96 | 00:00:00 | | 2003-10-01 | 15,200 | 2.96 | 2.97 | 2.96 | 2.97 | 00:00:00 | | 2003-10-02 | 33,500 | 2.96 | 2.98 | 2.95 | 2.97 | 00:00:00 | | 2003-10-03 | 43,000 | 2.98 | 2.98 | 2.93 | 2.95 | 00:00:00 | | 2003-10-06 | 53,400 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2003-10-07 | 50,300 | 2.96 | 2.96 | 2.93 | 2.93 | 00:00:00 | | 2003-10-08 | 7,300 | 2.93 | 2.95 | 2.93 | 2.94 | 00:00:00 | | 2003-10-09 | 30,100 | 2.95 | 2.95 | 2.93 | 2.95 | 00:00:00 | | 2003-10-10 | 24,100 | 2.95 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2003-10-13 | 4,700 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2003-10-14 | 10,800 | 2.99 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2003-10-15 | 8,100 | 2.99 | 3.05 | 2.99 | 3.03 | 00:00:00 | | 2003-10-16 | 14,400 | 3.00 | 3.03 | 2.97 | 2.97 | 00:00:00 | | 2003-10-17 | 2,000 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2003-10-20 | 33,500 | 2.96 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2003-10-21 | 3,200 | 3.01 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2003-10-22 | 7,100 | 2.98 | 3.01 | 2.98 | 3.01 | 00:00:00 | | 2003-10-23 | 12,600 | 3.00 | 3.03 | 3.00 | 3.02 | 00:00:00 | | 2003-10-24 | 2,600 | 3.00 | 3.01 | 3.00 | 3.00 | 00:00:00 | | 2003-10-27 | 11,700 | 3.00 | 3.08 | 3.00 | 3.05 | 00:00:00 | | 2003-10-28 | 8,200 | 3.08 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2003-10-29 | 58,500 | 3.05 | 3.20 | 3.05 | 3.20 | 00:00:00 | | 2003-10-30 | 21,100 | 3.20 | 3.21 | 3.16 | 3.18 | 00:00:00 | | 2003-10-31 | 11,100 | 3.16 | 3.26 | 3.16 | 3.21 | 00:00:00 | | 2003-11-03 | 10,600 | 3.23 | 3.32 | 3.23 | 3.32 | 00:00:00 | | 2003-11-04 | 2,800 | 3.33 | 3.35 | 3.32 | 3.33 | 00:00:00 | | 2003-11-05 | 7,800 | 3.30 | 3.34 | 3.30 | 3.33 | 00:00:00 | | 2003-11-06 | 7,500 | 3.37 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2003-11-07 | 2,000 | 3.34 | 3.34 | 3.33 | 3.34 | 00:00:00 | | 2003-11-10 | 11,100 | 3.36 | 3.36 | 3.25 | 3.27 | 00:00:00 | | 2003-11-11 | 500 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2003-11-12 | 2,800 | 3.29 | 3.30 | 3.29 | 3.30 | 00:00:00 | | 2003-11-13 | 2,100 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2003-11-14 | 200 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2003-11-17 | 1,100 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2003-11-18 | 6,500 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2003-11-19 | 4,300 | 3.33 | 3.37 | 3.30 | 3.31 | 00:00:00 | | 2003-11-20 | 1,900 | 3.32 | 3.32 | 3.25 | 3.30 | 00:00:00 | | 2003-11-21 | 100 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2003-11-24 | 16,900 | 3.35 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2003-11-25 | 29,500 | 3.39 | 3.59 | 3.39 | 3.48 | 00:00:00 | | 2003-11-26 | 7,400 | 3.50 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2003-11-27 | 17,100 | 3.45 | 3.70 | 3.45 | 3.70 | 00:00:00 | | 2003-11-28 | 32,300 | 3.69 | 3.98 | 3.62 | 3.75 | 00:00:00 | | 2003-12-01 | 4,100 | 3.75 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2003-12-02 | 22,600 | 3.84 | 3.84 | 3.62 | 3.65 | 00:00:00 | | 2003-12-03 | 43,500 | 3.65 | 3.65 | 3.54 | 3.54 | 00:00:00 | | 2003-12-04 | 73,500 | 3.54 | 3.54 | 3.45 | 3.45 | 00:00:00 | | 2003-12-05 | 16,400 | 3.45 | 3.45 | 3.40 | 3.41 | 00:00:00 | | 2003-12-08 | 2,800 | 3.41 | 3.46 | 3.41 | 3.46 | 00:00:00 | | 2003-12-09 | 24,700 | 3.49 | 3.55 | 3.48 | 3.53 | 00:00:00 | | 2003-12-10 | 40,600 | 3.56 | 3.64 | 3.56 | 3.64 | 00:00:00 | | 2003-12-11 | 22,000 | 3.58 | 3.68 | 3.58 | 3.65 | 00:00:00 | | 2003-12-12 | 64,100 | 3.62 | 3.75 | 3.62 | 3.68 | 00:00:00 | | 2003-12-15 | 9,400 | 3.69 | 3.72 | 3.68 | 3.70 | 00:00:00 | | 2003-12-16 | 2,665,200 | 3.66 | 3.66 | 3.57 | 3.57 | 00:00:00 | | 2003-12-17 | 6,500 | 3.57 | 3.61 | 3.57 | 3.58 | 00:00:00 | | 2003-12-18 | 14,900 | 3.60 | 3.65 | 3.60 | 3.63 | 00:00:00 | | 2003-12-19 | 53,000 | 3.62 | 3.65 | 3.60 | 3.60 | 00:00:00 | | 2003-12-22 | 4,400 | 3.63 | 3.63 | 3.60 | 3.60 | 00:00:00 | | 2003-12-23 | 5,500 | 3.62 | 3.64 | 3.60 | 3.60 | 00:00:00 | | 2003-12-24 | 1,300 | 3.58 | 3.64 | 3.58 | 3.64 | 00:00:00 | | 2003-12-29 | 2,400 | 3.64 | 3.65 | 3.59 | 3.64 | 00:00:00 | | 2003-12-30 | 33,500 | 3.60 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2003-12-31 | 13,400 | 3.62 | 3.62 | 3.57 | 3.60 | 00:00:00 | | 2004-01-02 | 6,800 | 3.63 | 3.64 | 3.58 | 3.61 | 00:00:00 | | 2004-01-05 | 88,000 | 3.61 | 3.65 | 3.60 | 3.63 | 00:00:00 | | 2004-01-06 | 16,700 | 3.62 | 3.62 | 3.59 | 3.59 | 00:00:00 | | 2004-01-07 | 24,300 | 3.59 | 3.60 | 3.58 | 3.58 | 00:00:00 | | 2004-01-08 | 3,300 | 3.59 | 3.63 | 3.56 | 3.60 | 00:00:00 | | 2004-01-09 | 500 | 3.58 | 3.62 | 3.58 | 3.62 | 00:00:00 | | 2004-01-12 | 17,900 | 3.57 | 3.60 | 3.54 | 3.54 | 00:00:00 | | 2004-01-13 | 41,600 | 3.55 | 3.60 | 3.55 | 3.58 | 00:00:00 | | 2004-01-14 | 13,400 | 3.62 | 3.62 | 3.57 | 3.60 | 00:00:00 | | 2004-01-15 | 38,200 | 3.61 | 3.61 | 3.56 | 3.60 | 00:00:00 | | 2004-01-16 | 23,300 | 3.59 | 3.60 | 3.59 | 3.60 | 00:00:00 | | 2004-01-19 | 15,300 | 3.60 | 3.60 | 3.58 | 3.59 | 00:00:00 | | 2004-01-20 | 48,600 | 3.59 | 3.60 | 3.55 | 3.56 | 00:00:00 | | 2004-01-21 | 23,200 | 3.58 | 3.58 | 3.53 | 3.55 | 00:00:00 | | 2004-01-22 | 63,200 | 3.57 | 3.57 | 3.44 | 3.46 | 00:00:00 | | 2004-01-23 | 24,100 | 3.50 | 3.50 | 3.49 | 3.50 | 00:00:00 | | 2004-01-26 | 3,900 | 3.50 | 3.52 | 3.50 | 3.50 | 00:00:00 | | 2004-01-27 | 3,500 | 3.51 | 3.52 | 3.50 | 3.50 | 00:00:00 | | 2004-01-28 | 4,200 | 3.50 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2004-01-29 | 7,500 | 3.52 | 3.52 | 3.47 | 3.47 | 00:00:00 | | 2004-01-30 | 3,500 | 3.50 | 3.52 | 3.50 | 3.52 | 00:00:00 | | 2004-02-02 | 150,600 | 3.51 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2004-02-03 | 185,500 | 3.51 | 3.67 | 3.51 | 3.67 | 00:00:00 | | 2004-02-04 | 372,800 | 3.65 | 3.92 | 3.65 | 3.75 | 00:00:00 | | 2004-02-05 | 134,200 | 3.82 | 3.97 | 3.81 | 3.90 | 00:00:00 | | 2004-02-06 | 135,800 | 3.90 | 3.90 | 3.82 | 3.84 | 00:00:00 | | 2004-02-09 | 3,800 | 3.89 | 3.89 | 3.85 | 3.85 | 00:00:00 | | 2004-02-10 | 19,800 | 3.90 | 3.90 | 3.81 | 3.84 | 00:00:00 | | 2004-02-11 | 358,800 | 3.84 | 3.85 | 3.82 | 3.83 | 00:00:00 | | 2004-02-12 | 63,800 | 3.85 | 3.85 | 3.76 | 3.84 | 00:00:00 | | 2004-02-13 | 126,200 | 3.80 | 3.84 | 3.80 | 3.80 | 00:00:00 | | 2004-02-16 | 4,100 | 3.80 | 3.83 | 3.80 | 3.83 | 00:00:00 | | 2004-02-17 | 42,300 | 3.83 | 3.85 | 3.80 | 3.83 | 00:00:00 | | 2004-02-18 | 58,700 | 3.85 | 3.93 | 3.80 | 3.92 | 00:00:00 | | 2004-02-19 | 86,400 | 3.93 | 3.94 | 3.90 | 3.90 | 00:00:00 | | 2004-02-20 | 12,000 | 3.90 | 3.93 | 3.84 | 3.84 | 00:00:00 | | 2004-02-23 | 1,900 | 3.89 | 3.89 | 3.85 | 3.88 | 00:00:00 | | 2004-02-24 | 3,200 | 3.89 | 3.89 | 3.88 | 3.88 | 00:00:00 | | 2004-02-25 | 25,300 | 3.92 | 3.93 | 3.85 | 3.89 | 00:00:00 | | 2004-02-26 | 18,400 | 3.90 | 3.90 | 3.85 | 3.88 | 00:00:00 | | 2004-02-27 | 40,400 | 3.88 | 3.89 | 3.82 | 3.87 | 00:00:00 | | 2004-03-01 | 38,400 | 3.88 | 3.89 | 3.82 | 3.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
