(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-27 | 00:00:00 | 522,20 | 523,00 | 515,80 | 517,80 | 3.601.179 | | 2018-06-28 | 00:00:00 | 515,60 | 521,40 | 515,40 | 520,60 | 2.177.223 | | 2018-06-29 | 00:00:00 | 523,60 | 525,40 | 517,60 | 522,60 | 2.750.161 | | 2018-07-02 | 00:00:00 | 518,60 | 523,40 | 518,20 | 520,80 | 2.440.693 | | 2018-07-03 | 00:00:00 | 523,20 | 531,60 | 520,80 | 527,20 | 3.716.823 | | 2018-07-04 | 00:00:00 | 524,80 | 536,40 | 523,20 | 534,20 | 7.254.110 | | 2018-07-05 | 00:00:00 | 535,80 | 546,60 | 532,00 | 544,60 | 5.988.400 | | 2018-07-06 | 00:00:00 | 544,00 | 549,00 | 543,00 | 547,60 | 15.290.121 | | 2018-07-09 | 00:00:00 | 548,80 | 550,60 | 543,40 | 545,60 | 5.133.465 | | 2018-07-10 | 00:00:00 | 545,40 | 548,80 | 539,20 | 541,80 | 5.304.180 | | 2018-07-11 | 00:00:00 | 542,00 | 542,00 | 534,00 | 536,20 | 4.115.675 | | 2018-07-12 | 00:00:00 | 535,80 | 538,00 | 529,40 | 537,00 | 2.561.025 | | 2018-07-13 | 00:00:00 | 537,40 | 539,00 | 534,00 | 535,20 | 2.531.043 | | 2018-07-16 | 00:00:00 | 538,00 | 538,40 | 531,00 | 532,00 | 4.496.137 | | 2018-07-17 | 00:00:00 | 535,00 | 535,00 | 525,80 | 527,80 | 3.144.224 | | 2018-07-18 | 00:00:00 | 526,60 | 539,20 | 525,40 | 535,60 | 2.519.804 | | 2018-07-19 | 00:00:00 | 534,40 | 538,20 | 530,40 | 535,40 | 2.264.157 | | 2018-07-20 | 00:00:00 | 538,00 | 538,60 | 529,40 | 533,40 | 3.098.791 | | 2018-07-23 | 00:00:00 | 530,80 | 536,80 | 523,60 | 526,00 | 3.020.204 | | 2018-07-24 | 00:00:00 | 534,00 | 537,40 | 524,00 | 529,00 | 6.983.945 | | 2018-07-25 | 00:00:00 | 529,20 | 534,20 | 526,60 | 529,00 | 5.716.648 | | 2018-07-26 | 00:00:00 | 517,60 | 518,60 | 499,20 | 500,80 | 8.430.835 | | 2018-07-27 | 00:00:00 | 502,00 | 510,00 | 496,20 | 509,80 | 4.668.462 | | 2018-07-30 | 00:00:00 | 507,60 | 521,00 | 507,20 | 519,60 | 3.686.541 | | 2018-07-31 | 00:00:00 | 518,60 | 525,00 | 518,00 | 521,80 | 4.728.918 | | 2018-08-01 | 00:00:00 | 508,80 | 517,20 | 508,40 | 512,80 | 4.299.825 | | 2018-08-02 | 00:00:00 | 512,80 | 515,60 | 505,40 | 508,20 | 3.505.073 | | 2018-08-03 | 00:00:00 | 513,20 | 515,20 | 508,60 | 512,20 | 3.956.816 | | 2018-08-06 | 00:00:00 | 515,60 | 515,60 | 504,00 | 510,00 | 2.648.716 | | 2018-08-07 | 00:00:00 | 510,00 | 511,40 | 504,00 | 507,00 | 1.759.916 | | 2018-08-08 | 00:00:00 | 508,60 | 514,40 | 504,80 | 513,20 | 3.154.871 | | 2018-08-09 | 00:00:00 | 514,80 | 515,60 | 510,40 | 512,60 | 1.524.048 | | 2018-08-10 | 00:00:00 | 514,00 | 514,00 | 504,20 | 507,00 | 2.325.777 | | 2018-08-13 | 00:00:00 | 505,20 | 505,40 | 492,80 | 494,50 | 3.087.021 | | 2018-08-14 | 00:00:00 | 496,00 | 498,20 | 492,00 | 493,10 | 5.992.729 | | 2018-08-15 | 00:00:00 | 492,40 | 495,40 | 478,70 | 484,40 | 2.807.866 | | 2018-08-16 | 00:00:00 | 485,20 | 488,90 | 484,10 | 488,20 | 4.496.622 | | 2018-08-17 | 00:00:00 | 485,50 | 491,50 | 485,50 | 491,40 | 2.668.915 | | 2018-08-20 | 00:00:00 | 492,70 | 494,80 | 490,00 | 490,00 | 1.439.528 | | 2018-08-21 | 00:00:00 | 486,90 | 491,10 | 486,90 | 489,40 | 8.809.098 | | 2018-08-22 | 00:00:00 | 485,20 | 494,00 | 485,20 | 488,20 | 2.328.392 | | | << < 101 102 103 104 > >> |
|
