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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	0.937081659973	14.94	15.16	14.8	19189	15.02957017	DE
4	0.74	5.16039051604	14.34	15.16	14.18	23418	14.54566163	DE
12	1	7.10227272727	14.08	15.16	13.3	26188	14.10666437	DE
26	0.6	4.14364640884	14.48	15.16	13.3	24777	14.28131153	DE
52	0.9	6.34696755994	14.18	16.8	13.3	28131	14.68289124	DE
156	3.3	28.013582343	11.78	16.8	10.66	28036	13.74382352	DE
260	2.56	20.447284345	12.52	16.8	6.36	42792	11.38751309	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738603800	15.08	0.06	0.40	14.98	15.08	14.8	24028
1738344600	15.02	-0.04	-0.27	15	15.16	15	23471
1738258200	15.06	0.06	0.40	15	15.08	14.9	18455
1738171800	15	0.04	0.27	14.96	15	14.9	13443
1738085400	14.96	0.1	0.67	14.94	14.98	14.9	16547
1737999000	14.86	0.24	1.64	14.64	14.94	14.54	25026
1737739800	14.62	0.02	0.14	14.6	14.66	14.56	15835
1737653400	14.6	0.16	1.11	14.5	14.6	14.46	18246
1737567000	14.44	0.08	0.56	14.36	14.5	14.36	16419
1737480600	14.36	-0.02	-0.14	14.36	14.42	14.2	48799
1737394200	14.38	-0.2	-1.37	14.56	14.58	14.34	25791
1737135000	14.58	0.3	2.10	14.34	14.58	14.3	38826
1737048600	14.28	-0.1	-0.70	14.38	14.38	14.26	16018
1736962200	14.38	0.08	0.56	14.4	14.4	14.28	46199
1736875800	14.3	-0.06	-0.42	14.26	14.32	14.24	18789
1736789400	14.36	0.12	0.84	14.38	14.4	14.22	18758
1736530200	14.24	-0.16	-1.11	14.24	14.46	14.24	28614
1736443800	14.4	0.22	1.55	14.18	14.4	14.18	13233
1736357400	14.18	-0.16	-1.12	14.4	14.4	14.18	21496
1736271000	14.34	0.12	0.84	14.34	14.42	14.3	20363
1736184600	14.22	-0.18	-1.25	14.52	14.52	14.16	24592
1735925400	14.4	-0.02	-0.14	14.38	14.4	14.24	13814
1735839000	14.42	0.24	1.69	14.24	14.42	14.1	24081
1735666200	14.18	0.12	0.85	14.1	14.18	14.06	7536
1735579800	14.06	0.06	0.43	14.06	14.2	13.98	25055
1735320600	14	0.22	1.60	13.78	14.08	13.78	45443
1735061400	13.78	0.04	0.29	13.78	13.78	13.74	4022
1734975000	13.74	0.2	1.48	13.52	13.74	13.52	18466
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Semapa Sociedade De Investimento E Gestao SGPS SA (SEM)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free