(Login BolsaPT & Canal Forex) |
|
 HAMMERSON REIT - [Ticker: HMSO.L] |     | | Última Trade | 377,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --8.50 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 515,000 x 14.300 - 528,000 x 30.600 | EPS | 0,00 | | Abertura | 391,700 | PER | 0,00% | | Máximo | 396,400 | Pagamento Dividendo | | | Mínimo | 376,500 | Data Ex-Dividendo | | | Fecho Anterior | 386,000 | Yield | | | Volume | 3.012.325 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HMSO.L de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-30 | 00:00:00 | 546,40 | 553,80 | 544,80 | 549,00 | 4.396.972 | | 2018-05-01 | 00:00:00 | 550,00 | 554,80 | 544,80 | 547,20 | 1.545.073 | | 2018-05-02 | 00:00:00 | 549,40 | 551,20 | 546,80 | 548,40 | 3.805.490 | | 2018-05-03 | 00:00:00 | 548,40 | 558,00 | 547,40 | 552,00 | 4.419.593 | | 2018-05-04 | 00:00:00 | 554,20 | 557,20 | 551,40 | 554,40 | 5.575.958 | | 2018-05-08 | 00:00:00 | 558,40 | 563,40 | 554,60 | 556,60 | 3.589.586 | | 2018-05-09 | 00:00:00 | 557,60 | 560,00 | 551,60 | 553,00 | 3.427.117 | | 2018-05-10 | 00:00:00 | 554,80 | 555,20 | 550,60 | 551,20 | 2.568.685 | | 2018-05-11 | 00:00:00 | 552,40 | 561,20 | 552,40 | 561,20 | 3.457.773 | | 2018-05-14 | 00:00:00 | 562,40 | 567,60 | 558,80 | 559,00 | 7.409.934 | | 2018-05-15 | 00:00:00 | 558,20 | 561,60 | 554,80 | 555,80 | 4.217.656 | | 2018-05-16 | 00:00:00 | 555,20 | 557,40 | 552,80 | 553,40 | 4.863.231 | | 2018-05-17 | 00:00:00 | 552,60 | 560,80 | 552,00 | 556,00 | 3.797.685 | | 2018-05-18 | 00:00:00 | 556,40 | 556,40 | 549,80 | 552,00 | 4.672.754 | | 2018-05-21 | 00:00:00 | 552,00 | 558,00 | 550,20 | 558,00 | 2.462.815 | | 2018-05-22 | 00:00:00 | 558,00 | 561,20 | 555,40 | 557,00 | 2.943.369 | | 2018-05-23 | 00:00:00 | 557,40 | 558,40 | 554,60 | 555,40 | 2.384.833 | | 2018-05-24 | 00:00:00 | 555,00 | 557,40 | 554,00 | 555,00 | 3.757.840 | | 2018-05-25 | 00:00:00 | 558,40 | 561,40 | 556,60 | 560,20 | 2.279.610 | | 2018-05-29 | 00:00:00 | 557,00 | 558,20 | 549,00 | 551,00 | 3.623.894 | | 2018-05-30 | 00:00:00 | 552,20 | 556,00 | 550,60 | 553,60 | 3.385.263 | | 2018-05-31 | 00:00:00 | 555,00 | 557,80 | 547,00 | 547,00 | 4.839.216 | | 2018-06-01 | 00:00:00 | 551,40 | 553,60 | 540,80 | 549,00 | 5.107.389 | | 2018-06-04 | 00:00:00 | 550,60 | 554,20 | 550,60 | 554,20 | 27.026 | | 2018-06-05 | 00:00:00 | 550,00 | 552,20 | 544,00 | 546,80 | 4.993.495 | | 2018-06-06 | 00:00:00 | 541,00 | 550,80 | 539,20 | 547,00 | 4.423.457 | | 2018-06-07 | 00:00:00 | 545,00 | 547,00 | 540,00 | 540,00 | 3.747.897 | | 2018-06-08 | 00:00:00 | 536,40 | 537,40 | 532,40 | 533,40 | 5.049.380 | | 2018-06-11 | 00:00:00 | 532,80 | 541,20 | 532,80 | 537,60 | 2.869.774 | | 2018-06-12 | 00:00:00 | 538,80 | 538,80 | 532,60 | 534,40 | 3.169.104 | | 2018-06-13 | 00:00:00 | 534,80 | 539,80 | 533,60 | 535,40 | 4.925.449 | | 2018-06-14 | 00:00:00 | 533,00 | 537,80 | 531,00 | 535,40 | 3.253.071 | | 2018-06-15 | 00:00:00 | 536,40 | 538,60 | 534,40 | 535,00 | 5.828.964 | | 2018-06-18 | 00:00:00 | 534,00 | 538,20 | 530,40 | 534,20 | 2.362.729 | | 2018-06-19 | 00:00:00 | 532,80 | 536,60 | 531,00 | 535,20 | 968.175 | | 2018-06-20 | 00:00:00 | 536,20 | 538,60 | 533,60 | 535,40 | 2.289.886 | | 2018-06-21 | 00:00:00 | 535,40 | 536,80 | 529,60 | 531,00 | 2.059.421 | | 2018-06-22 | 00:00:00 | 529,00 | 533,60 | 528,00 | 533,60 | 3.676.832 | | 2018-06-25 | 00:00:00 | 531,80 | 532,60 | 523,60 | 527,20 | 4.643.452 | | 2018-06-26 | 00:00:00 | 527,20 | 529,20 | 521,60 | 523,00 | 4.014.331 | | 2018-06-27 | 00:00:00 | 522,20 | 523,00 | 515,80 | 517,80 | 3.601.179 | | | << < 101 102 103 104 > >> |
|
