Semapa Sociedade De Investimento E Gestao SGPS SA Historical Data - SEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.290275761974	13.78	13.8	13.3	29107	13.55932456	DE
4	-0.32	-2.2759601707	14.06	14.08	13.3	31846	13.76644556	DE
12	-0.68	-4.71567267684	14.42	15.14	13.3	28015	14.19261649	DE
26	-0.62	-4.31754874652	14.36	15.86	13.3	26731	14.44567564	DE
52	0.38	2.84431137725	13.36	16.8	13.26	28571	14.61803392	DE
156	2.04	17.4358974359	11.7	16.8	10.66	27463	13.69478631	DE
260	0.14	1.02941176471	13.6	16.8	6.36	43249	11.39057096	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	13.54	0.1	0.74	13.46	13.54	13.3	41628
1734629400	13.44	-0.14	-1.03	13.72	13.74	13.44	35090
1734543000	13.58	-0.04	-0.29	13.68	13.7	13.54	23419
1734456600	13.62	-0.08	-0.58	13.72	13.74	13.62	23488
1734370200	13.7	-0.02	-0.15	13.78	13.8	13.7	21910
1734111000	13.72	0	0.00	13.84	13.84	13.68	24441
1734024600	13.72	0	0.00	13.74	13.76	13.7	8893
1733938200	13.72	0.02	0.15	13.68	13.88	13.68	19192
1733851800	13.7	-0.04	-0.29	13.8	13.8	13.68	26988
1733765400	13.74	0	0.00	13.74	13.84	13.64	21919
1733506200	13.74	-0.26	-1.86	14.04	14.04	13.72	25826
1733419800	14	0.02	0.14	13.94	14.02	13.94	24246
1733333400	13.98	0.08	0.58	13.9	14	13.78	43395
1733247000	13.9	0.3	2.21	13.62	13.94	13.58	79782
1733160600	13.6	-0.18	-1.31	13.96	13.96	13.56	52172
1732901400	13.78	-0.12	-0.86	13.82	13.9	13.74	47024
1732815000	13.9	0.06	0.43	14.08	14.08	13.82	15209
1732728600	13.84	-0.06	-0.43	13.9	13.94	13.7	26563
1732642200	13.9	-0.14	-1.00	14.08	14.08	13.9	47154
1732555800	14.04	0.04	0.29	14.06	14.08	13.92	28577
1732296600	14	-0.04	-0.28	14	14.12	13.96	28581
1732210200	14.04	-0.04	-0.28	14.12	14.12	14.02	23955
1732123800	14.08	-0.14	-0.98	14.16	14.3	14.04	27169
1732037400	14.22	-0.1	-0.70	14.26	14.34	14.16	25372
1731951000	14.32	0.02	0.14	14.44	14.44	14.26	13998
1731691800	14.3	0	0.00	14.26	14.46	14.26	27987
1731605400	14.3	0.36	2.58	14.14	14.32	14.06	35777
1731519000	13.94	0	0.00	13.94	13.94	13.94	0
1731432600	13.94	-0.14	-0.99	14.08	14.18	13.92	15434
1731346200	14.08	-0.04	-0.28	14.14	14.26	14.04	34521
1731087000	14.12	-0.04	-0.28	14.2	14.2	14.1	22728
1731000600	14.16	0.32	2.31	14.18	14.22	13.96	14879
1730914200	13.84	-0.26	-1.84	14.1	14.22	13.78	47952
1730827800	14.1	-0.12	-0.84	14.2	14.26	14.02	61354
1730741400	14.22	-0.2	-1.39	14.5	14.58	14.2	57407
1730482200	14.42	-0.34	-2.30	14.84	14.84	14.32	57785
1730395800	14.76	-0.08	-0.54	14.86	14.88	14.74	15575
1730309400	14.84	0.06	0.41	14.9	14.9	14.62	110646
1730223000	14.78	0.24	1.65	14.56	14.86	14.56	31473
1730136600	14.54	-0.12	-0.82	14.66	14.76	14.54	12690
1729873800	14.66	0	0.00	14.66	14.92	14.66	9902
1729787400	14.66	-0.26	-1.74	14.84	14.96	14.66	19176
1729701000	14.92	0.02	0.13	14.94	14.94	14.84	8705
1729614600	14.9	-0.06	-0.40	14.96	14.96	14.82	29617
1729528200	14.96	0.14	0.94	14.76	15	14.76	22850
1729269000	14.82	0.12	0.82	14.98	14.98	14.64	14223
1729182600	14.7	-0.1	-0.68	14.78	14.84	14.64	9909
1729096200	14.8	-0.02	-0.13	14.7	14.8	14.64	8156
1729009800	14.82	-0.08	-0.54	14.88	14.88	14.7	6685
1728923400	14.9	-0.08	-0.53	14.96	15.1	14.9	21836
1728664200	14.98	-0.02	-0.13	15.02	15.08	14.96	12227
1728577800	15	0.12	0.81	14.9	15.14	14.9	24180
1728491400	14.88	0.28	1.92	14.7	14.88	14.66	27489
1728405000	14.6	-0.1	-0.68	14.66	14.72	14.6	23188
1728318600	14.7	0.1	0.68	14.54	14.7	14.54	7410
1728059400	14.6	0.12	0.83	14.48	14.64	14.48	18504
1727973000	14.48	-0.02	-0.14	14.5	14.52	14.42	9284
1727886600	14.5	0.08	0.55	14.36	14.76	14.36	29549
1727800200	14.42	-0.02	-0.14	14.44	14.52	14.4	27698
1727713800	14.44	-0.02	-0.14	14.42	14.52	14.32	20125
1727454600	14.46	0.18	1.26	14.42	14.48	14.36	23161
1727368200	14.28	-0.08	-0.56	14.48	14.48	14.24	63163
1727281800	14.36	-0.24	-1.64	14.46	14.54	14.36	12105
1727195400	14.6	0.06	0.41	14.54	14.64	14.42	13994
1727109000	14.54	0.1	0.69	14.58	14.58	14.5	7831

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Semapa Sociedade De Investimento E Gestao SGPS SA (SEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Semapa Sociedade De Investimento E Gestao SGPS SA (SEM) Historical

Semapa Sociedade De Investimento E Gestao SGPS SA (SEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free