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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-035,4163.453.463.403.4000:00:00
2000-01-041,7453.403.443.403.4300:00:00
2000-01-057,2263.403.423.383.4000:00:00
2000-01-068763.403.433.403.4100:00:00
2000-01-074553.423.433.413.4200:00:00
2000-01-107603.433.463.423.4300:00:00
2000-01-115063.463.473.413.4100:00:00
2000-01-124233.453.453.413.4200:00:00
2000-01-137333.413.423.403.4100:00:00
2000-01-142,5283.413.483.413.4800:00:00
2000-01-174513.483.533.483.5000:00:00
2000-01-181,7313.473.473.413.4200:00:00
2000-01-193413.423.443.423.4400:00:00
2000-01-209293.473.473.413.4300:00:00
2000-01-216483.433.433.413.4100:00:00
2000-01-241,2313.423.433.413.4200:00:00
2000-01-251,1663.413.433.413.4100:00:00
2000-01-263263.423.433.423.4200:00:00
2000-01-274,9843.433.433.413.4300:00:00
2000-01-286,4153.433.433.413.4200:00:00
2000-01-319753.433.433.413.4300:00:00
2000-02-014163.433.433.413.4100:00:00
2000-02-023,5123.413.443.413.4400:00:00
2000-02-031,6883.453.483.423.4400:00:00
2000-02-047343.443.443.423.4200:00:00
2000-02-079853.423.433.413.4300:00:00
2000-02-089453.443.443.423.4300:00:00
2000-02-091,5963.433.443.423.4300:00:00
2000-02-105,5383.423.453.423.4300:00:00
2000-02-112,5503.443.463.423.4200:00:00
2000-02-144,2863.433.463.433.4600:00:00
2000-02-1516,5183.443.463.433.4400:00:00
2000-02-165,8793.463.473.433.4500:00:00
2000-02-172,9723.433.463.433.4600:00:00
2000-02-181,3723.453.453.433.4300:00:00
2000-02-211,8213.443.443.403.4000:00:00
2000-02-221,2693.433.433.403.4000:00:00
2000-02-237563.403.423.403.4000:00:00
2000-02-242,0123.423.443.413.4200:00:00
2000-02-256983.423.423.413.4200:00:00
2000-02-282,9673.423.443.413.4300:00:00
2000-02-294,1913.433.473.423.4400:00:00
2000-03-016373.453.453.423.4200:00:00
2000-03-024,3863.443.463.433.4600:00:00
2000-03-037433.423.473.423.4500:00:00
2000-03-062,1933.453.453.423.4200:00:00
2000-03-0703.423.423.423.4200:00:00
2000-03-089073.423.453.423.4200:00:00
2000-03-099,8433.423.493.423.4800:00:00
2000-03-101,1953.503.623.433.6000:00:00
2000-03-131,0263.623.623.463.4600:00:00
2000-03-145,3813.533.723.503.6600:00:00
2000-03-154,5543.643.683.563.5900:00:00
2000-03-165643.643.663.563.6600:00:00
2000-03-172,1183.653.723.633.6500:00:00
2000-03-201,5083.573.633.503.5100:00:00
2000-03-219,8283.503.593.503.5300:00:00
2000-03-2215,4103.523.533.423.4200:00:00
2000-03-232,3683.453.513.443.4800:00:00
2000-03-2410,3553.503.703.503.6000:00:00
2000-03-273283.643.643.523.5400:00:00
2000-03-285453.543.603.523.5500:00:00
2000-03-292173.573.613.573.5700:00:00
2000-03-304753.573.613.533.5800:00:00
2000-03-314663.563.603.563.5700:00:00
2000-04-032793.603.603.503.5600:00:00
2000-04-043753.563.583.523.5500:00:00
2000-04-051,1023.523.523.423.5200:00:00
2000-04-062813.523.583.523.5700:00:00
2000-04-078763.583.603.523.5600:00:00
2000-04-107733.563.573.503.5600:00:00
2000-04-111933.513.593.513.5400:00:00
2000-04-121,1883.573.653.523.5300:00:00
2000-04-134823.593.603.533.6000:00:00
2000-04-145533.533.603.503.5000:00:00
2000-04-179693.483.513.003.5100:00:00
2000-04-181,6973.493.503.263.4900:00:00
2000-04-197063.493.523.403.4300:00:00
2000-04-202,4503.443.783.443.6000:00:00
2000-04-2103.603.603.603.6000:00:00
2000-04-2403.603.603.603.6000:00:00
2000-04-2503.603.603.603.6000:00:00
2000-04-261,7973.643.723.603.7000:00:00
2000-04-277773.703.703.603.6400:00:00
2000-04-282523.623.673.623.6600:00:00
2000-05-0103.663.663.663.6600:00:00
2000-05-021,8343.663.783.663.7800:00:00
2000-05-033823.723.723.693.7100:00:00
2000-05-041,0693.763.763.643.6800:00:00
2000-05-051,0703.663.703.603.7000:00:00
2000-05-087683.643.703.603.6300:00:00
2000-05-092,4183.643.803.643.8000:00:00
2000-05-106653.783.783.573.6500:00:00
2000-05-114023.563.693.533.6900:00:00
2000-05-121173.693.693.643.6900:00:00
2000-05-154743.703.703.573.6000:00:00
2000-05-162823.653.683.603.6000:00:00
2000-05-171423.603.643.583.5800:00:00
2000-05-187873.583.593.543.5400:00:00
2000-05-197283.543.633.503.6300:00:00
2000-05-223953.563.703.563.6800:00:00
2000-05-231,6013.663.703.583.7000:00:00
2000-05-246433.673.703.633.7000:00:00
2000-05-259223.693.713.663.7000:00:00
2000-05-263443.693.703.693.6900:00:00
2000-05-292553.743.743.683.6800:00:00
2000-05-301913.663.683.623.6200:00:00
2000-05-317413.623.663.623.6400:00:00
2000-06-015803.623.873.623.8000:00:00
2000-06-027323.783.893.773.8200:00:00
2000-06-05653.703.803.703.8000:00:00
2000-06-061,0603.743.803.683.6800:00:00
2000-06-0721,0903.633.783.633.6300:00:00
2000-06-086203.653.703.623.6600:00:00
2000-06-091,0193.633.803.633.7000:00:00
2000-06-121003.743.743.703.7000:00:00
2000-06-13463.703.703.683.6800:00:00
2000-06-148893.663.783.613.7800:00:00
2000-06-1511,6033.783.783.683.7400:00:00
2000-06-1611,6273.803.823.773.8000:00:00
2000-06-193263.803.803.693.7500:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources