Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (0IE9.IL)

Compare
14.93
-0.59
(-3.80%)
At close: April 4 at 3:58:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.4215.4814.9414.9314.93578
Apr 3, 202515.5215.6615.4015.5215.5224
Apr 2, 202515.4215.5815.3215.4215.42156
Apr 1, 202515.3415.4815.3615.3415.3424
Mar 31, 202515.5015.5615.2015.2815.28169
Mar 28, 202515.5815.7215.4415.5815.583
Mar 27, 202515.7515.8015.5215.5215.524,066
Mar 26, 202515.8315.9015.7815.8315.83664
Mar 25, 202515.6315.8615.6215.8315.83386
Mar 24, 202515.3615.7615.3415.6515.65602
Mar 21, 202515.3015.3615.2615.3015.30203
Mar 20, 202515.3215.3615.0615.3015.3060
Mar 19, 202515.2215.3815.2215.2215.223,555
Mar 18, 202515.0715.1015.0015.0715.07700
Mar 17, 202514.9515.0814.9014.9514.9545
Mar 14, 202514.8915.0414.8414.8914.89258
Mar 13, 202515.0715.0214.8414.8514.85247
Mar 12, 202515.2015.2015.0415.2015.20120
Mar 11, 202515.2415.3815.1615.2415.2490
Mar 10, 202515.3415.3615.2015.3415.34451
Mar 7, 202515.3215.3815.2215.3215.32267
Mar 6, 202515.2815.4215.2215.2815.28774
Mar 5, 202515.3415.4215.1615.3415.34186
Mar 4, 202515.2215.5615.0015.0115.011,304
Mar 3, 202515.0515.5015.0015.2415.24138
Feb 28, 202515.3015.4015.0015.0915.091,868
Feb 27, 202515.5615.6215.4215.5615.56428
Feb 26, 202515.6515.7415.5615.6515.6511
Feb 25, 202515.6315.7015.6415.6315.63150
Feb 24, 202515.5615.8615.5415.7715.77292
Feb 21, 202515.8916.0015.7615.8915.89577
Feb 20, 202515.8515.8415.7215.8515.85320
Feb 19, 202515.9516.0015.7615.9515.95315
Feb 18, 202515.8715.9615.8015.8715.8758
Feb 17, 202515.9316.0415.8615.9315.93620
Feb 14, 202516.0216.0415.8216.0216.02752
Feb 13, 202515.8916.0615.9615.8915.89104
Feb 12, 202515.9516.0015.9415.9515.953,482
Feb 11, 202515.7915.9815.6615.7915.799,094
Feb 10, 202515.9715.9015.8415.9715.9713
Feb 7, 202515.8915.9615.8415.8915.89119
Feb 6, 202515.2215.8415.2415.6515.65902
Feb 5, 202515.1315.2614.9815.1315.1388
Feb 4, 202514.9915.1014.9814.9914.99392
Feb 3, 202514.9315.0414.9014.9314.9369
Jan 31, 202515.0315.1615.0015.0315.03941
Jan 30, 202514.9515.0614.9214.9514.95554
Jan 29, 202514.9715.0014.9214.9714.9715
Jan 28, 202514.8914.9814.8814.8914.89406
Jan 27, 202514.5614.9414.6214.7814.789
Jan 24, 202514.5614.6814.5014.5614.5693
Jan 23, 202514.4014.6014.3014.4014.409
Jan 22, 202514.3314.5014.3614.3314.337
Jan 21, 202514.3714.4014.2214.3714.37706
Jan 20, 202514.5214.5614.4214.5214.52416
Jan 17, 202514.3514.5214.3014.3514.35591
Jan 16, 202514.3114.3814.2614.3114.3120
Jan 15, 202514.3714.4014.3014.3714.37850
Jan 14, 202514.3514.3814.2814.3514.35314
Jan 13, 202514.2714.3814.3014.2714.273
Jan 10, 202514.2914.4014.2614.2914.2949
Jan 9, 202514.2114.3214.1814.2114.218
Jan 8, 202514.3314.4014.2014.3314.33666
Jan 7, 202514.3114.4014.3014.3114.31749
Jan 6, 202514.5014.5214.2214.3114.31168
Jan 3, 202514.3114.4214.3214.3114.3170
Jan 2, 202514.2114.4214.1814.3714.3730
Dec 31, 202414.1514.1614.1214.1514.158
Dec 30, 202413.9614.1614.0014.1114.11283
Dec 27, 202413.7614.0813.7813.9613.962,558
Dec 24, 202413.7813.8013.7613.7813.782
Dec 23, 202413.5113.7413.5213.7013.7079
Dec 20, 202413.4113.5613.3013.4113.4113,236
Dec 19, 202413.6613.7413.4813.6613.662,667
Dec 18, 202413.6413.7213.5813.6413.6415,516
Dec 17, 202413.7413.7613.6613.7413.7410
Dec 16, 202413.7413.7813.7013.7413.741,577
Dec 13, 202413.7613.8213.6813.7613.76281
Dec 12, 202413.7413.7813.7013.7413.7413
Dec 11, 202413.7213.8813.6813.7213.724,074
Dec 10, 202413.7413.8013.6813.7413.748
Dec 9, 202413.7613.8413.6613.7613.76462
Dec 6, 202414.0114.0413.9413.7813.7821
Dec 5, 202413.9214.0013.9013.9213.922,682
Dec 4, 202413.8814.0013.8613.8813.881,040
Dec 3, 202413.6413.9013.5813.8413.842,487
Dec 2, 202413.8813.9613.6013.6613.66240
Nov 29, 202413.8814.0013.8013.8813.88183
Nov 28, 202413.9214.0813.8613.9213.92305
Nov 27, 202413.9413.9613.6613.7213.721,182
Nov 26, 202414.0314.0813.9214.0314.0352
Nov 25, 202414.0314.1213.9814.0314.03942
Nov 22, 202413.9814.0814.0413.9813.986
Nov 21, 202414.0714.1214.0614.0714.0781
Nov 20, 202414.2314.4414.1414.0514.055
Nov 19, 202414.3314.4214.2414.3314.331,033
Nov 18, 202414.3514.4414.3014.3514.352
Nov 15, 202414.2914.4214.2814.2914.2945
Nov 14, 202414.2514.3213.9214.2514.2583
Nov 13, 202413.9414.2013.9013.9413.94635
Nov 12, 202414.1114.1614.0014.1114.11120
Nov 11, 202414.1714.2414.1014.1714.1762
Nov 8, 202414.1714.2214.1214.1714.17185
Nov 7, 202413.9214.1813.9814.1514.154
Nov 6, 202414.1514.2813.8213.9213.9272
Nov 5, 202414.2514.2614.0814.0514.051,581
Nov 4, 202414.4014.5814.2014.1914.19410
Nov 1, 202414.8114.8814.3414.5814.58125
Oct 31, 202414.8114.8614.7614.8114.81402
Oct 30, 202414.7414.9014.7614.7414.741,579
Oct 29, 202414.6214.7614.5414.8114.811,967
Oct 28, 202414.7414.7814.6414.7414.7416
Oct 25, 202414.8314.9214.6414.8314.8382
Oct 24, 202414.8714.9614.9014.8714.87194
Oct 23, 202414.8714.9614.9214.8714.87242
Oct 22, 202414.8714.9814.8414.8714.871,065
Oct 21, 202414.7614.9814.7214.9114.911,383
Oct 18, 202414.7014.8214.7414.7014.70289
Oct 17, 202414.7014.8414.7014.7014.709
Oct 16, 202414.7814.8014.6814.7814.7812
Oct 15, 202414.8914.9414.7414.6614.668
Oct 14, 202415.0515.1414.9015.0515.055
Oct 11, 202415.0115.0615.0015.0115.011,758
Oct 10, 202414.8715.0614.9015.0515.0520
Oct 9, 202414.6414.8414.7014.8114.8162
Oct 8, 202414.6814.7014.6014.6814.68128
Oct 7, 202414.6014.6814.5214.6014.60123
Oct 4, 202414.5214.6414.5814.5214.5212
Oct 3, 202414.5014.5214.5214.5014.50-
Oct 2, 202414.3714.5814.4014.5414.54298
Oct 1, 202414.4014.5014.4214.4014.403
Sep 30, 202414.4214.5014.3014.4214.4229
Sep 27, 202414.3314.4814.3614.3314.33844
Sep 26, 202414.4414.4814.2614.2314.237
Sep 25, 202414.4814.5614.4614.4814.483
Sep 24, 202414.5614.6614.4814.5614.561,383
Sep 23, 202414.5214.5814.5014.5214.5258
Sep 20, 202414.6014.6414.4014.4014.401
Sep 19, 202414.6614.6614.6214.6614.6626
Sep 18, 202414.6814.7814.5814.6814.685
Sep 17, 202414.4414.7414.4814.6214.62227
Sep 16, 202414.5414.6014.4614.5414.54169
Sep 13, 202414.4014.6414.4414.6014.60260
Sep 12, 202414.6214.5614.4214.4214.4214,212
Sep 11, 202414.3514.4814.3414.3514.35502
Sep 10, 202414.2914.3614.2814.2914.295,731
Sep 9, 202414.3314.4614.2014.3314.337,919
Sep 6, 202414.3714.4414.2614.3714.379,677
Sep 5, 202414.2114.3214.2414.2114.218,131
Sep 4, 202414.2114.3014.1214.2114.2177
Sep 3, 202414.4414.6014.2414.2314.23183
Sep 2, 202414.5214.5614.3414.5214.524
Aug 30, 202414.4014.5214.4214.4014.40213
Aug 29, 202414.5014.5414.3614.3514.35429
Aug 28, 202414.4214.4614.4014.4214.4255
Aug 27, 202414.1714.4214.2014.3514.35922
Aug 23, 202414.1714.2214.1414.1714.1736
Aug 22, 202414.2514.3014.2014.2514.25329
Aug 21, 202414.2314.3414.2614.2314.2311
Aug 20, 202414.4014.3814.2414.4014.409
Aug 19, 202414.2114.3614.1414.4014.40756
Aug 16, 202414.2114.2414.1814.2114.2133
Aug 15, 202414.1714.2814.1814.1714.173
Aug 14, 202414.2514.3614.1414.2514.25294
Aug 13, 202414.3114.3214.2614.3114.31606
Aug 12, 202414.2514.4014.3614.2514.253
Aug 9, 202414.3314.4214.2414.3314.332
Aug 8, 202414.2514.4014.2814.2514.25167
Aug 7, 202414.2714.4214.2814.4414.449
Aug 6, 202414.2314.5414.0814.2314.23116
Aug 5, 202414.1714.4814.0414.1714.17331
Aug 2, 202414.5614.7014.5814.6614.666
Aug 1, 202414.9315.0614.7014.7214.7227
Jul 31, 202414.7415.0014.7814.9314.931,375
Jul 30, 202414.9115.0614.8014.9114.91107
Jul 29, 202415.2015.4815.0014.9714.97130
Jul 26, 202415.1715.3615.1215.1715.1741
Jul 25, 202415.3415.4015.1415.1115.1142
Jul 24, 202415.4215.5415.4015.4215.42275
Jul 23, 202415.6315.6815.3015.6315.6391
Jul 22, 202415.2015.3815.1615.2015.20290
Jul 19, 202415.2015.3815.1015.2015.20315
Jul 18, 202415.4415.5815.2015.1715.17397
Jul 17, 202415.5415.6015.4015.5415.54619
Jul 16, 202415.2215.5015.1615.4415.44468
Jul 15, 202415.0515.2214.9015.0515.051,263
Jul 12, 202414.6814.8014.6014.8514.8561
Jul 11, 202414.7614.8614.7214.7614.7625
Jul 10, 202414.7214.8614.7014.7214.72192
Jul 9, 202414.5414.7214.5614.7414.7416
Jul 8, 202414.5414.6414.5214.5414.541
Jul 5, 202414.6614.7814.5614.6614.6653
Jul 4, 202414.5614.7614.5414.7614.76626
Jul 3, 202414.4414.5214.4614.4414.4414
Jul 2, 202414.5614.7014.5814.5614.563
Jul 1, 202414.5014.6814.4014.5014.50155
Jun 28, 202414.6614.6014.4214.4414.4437
Jun 27, 202414.1914.6814.2814.5814.58415
Jun 26, 202414.2914.3414.2214.2914.2920
Jun 25, 202414.3314.4614.3614.3314.3359
Jun 24, 202414.4014.4414.3214.4014.40569
Jun 21, 202414.3714.5014.2814.3714.37255
Jun 20, 202413.9814.4214.0214.3314.33276
Jun 19, 202414.0314.1614.0014.0314.0398
Jun 18, 202414.0314.2013.9214.0314.03313
Jun 17, 202413.8813.9813.8013.8813.88271
Jun 14, 202414.1314.2213.9613.9213.9215
Jun 13, 202414.1714.4014.0614.1714.1765
Jun 12, 202414.2914.4614.3414.2914.29147
Jun 11, 202414.4814.6214.3014.2714.27480
Jun 10, 2024 0.63 Dividend
Jun 10, 202414.5814.7014.4214.7014.70166
Jun 7, 202414.9715.0614.8415.1514.5297
Jun 6, 202415.2615.4614.9815.0514.4331
Jun 5, 202415.3015.3815.2815.3014.67959
Jun 4, 202415.4815.4815.2415.2414.6141
Jun 3, 202415.5015.5815.4015.5014.8630
May 31, 202415.3815.5215.2415.3814.7413,238
May 30, 202415.6715.7015.3415.3814.74306
May 29, 202415.9516.0215.8015.7115.061,236
May 28, 202416.2616.2616.0616.2615.5912
May 24, 202416.3416.5616.3416.5115.83703
May 23, 202416.1216.4416.1616.2815.6174
May 22, 202416.1616.3816.0816.1615.4982
May 21, 202416.2216.3216.1616.2215.55452
May 20, 202416.1016.3816.0616.3015.63385
May 17, 202416.5916.6416.1416.0815.42211
May 16, 202416.6516.7016.5416.6515.962,992
May 15, 202416.5916.6016.5416.5915.9011
May 14, 202416.2416.5816.2816.4115.731,453
May 13, 202416.2416.3016.2016.2415.57217
May 10, 202416.0416.1616.0216.0415.38311
May 9, 202415.7316.0615.7215.9315.27474
May 8, 202415.7315.7815.7015.7315.0812,661
May 7, 202415.7115.7615.6415.7115.06281
May 3, 202415.8315.9015.7015.8315.18788
May 2, 202415.9716.0415.8615.9715.31182
May 1, 202416.0416.0416.0416.0415.38-
Apr 30, 202416.0416.1815.9016.0415.38280
Apr 29, 202415.8916.0815.7616.0815.4292
Apr 26, 202415.7515.8015.7015.7515.10465
Apr 25, 202415.5815.7615.6015.5814.94199
Apr 24, 202415.4615.6015.4815.4614.821,645
Apr 23, 202415.4415.5415.4215.4414.8024
Apr 22, 202415.3215.4815.3015.3214.69803
Apr 19, 202415.1115.2615.0615.1114.492,128
Apr 18, 202414.9915.1615.0014.9914.371,023
Apr 17, 202415.0115.1215.0015.0114.392,600
Apr 16, 202414.9115.0414.8614.9114.29301
Apr 15, 202415.1715.2215.0615.1714.54596
Apr 12, 202415.1315.2615.0815.1314.501,786
Apr 11, 202414.9115.2614.8615.1114.49400
Apr 10, 202414.8515.0414.7214.8114.201,265
Apr 9, 202414.8714.9614.7414.8714.261,698
Apr 8, 202415.2215.2614.9614.9914.37724
Apr 5, 202415.2415.2415.1615.2414.61823
Apr 4, 202415.2815.3015.2215.2814.651,280