(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-22 | 00:00:00 | 485,20 | 494,00 | 485,20 | 488,20 | 2.328.392 | | 2018-08-23 | 00:00:00 | 487,30 | 488,40 | 483,70 | 486,50 | 1.929.339 | | 2018-08-24 | 00:00:00 | 482,90 | 486,30 | 482,60 | 483,20 | 2.377.089 | | 2018-08-28 | 00:00:00 | 488,50 | 494,00 | 483,10 | 490,40 | 6.032.061 | | 2018-08-29 | 00:00:00 | 491,00 | 498,90 | 491,00 | 492,40 | 5.553.452 | | 2018-08-30 | 00:00:00 | 486,00 | 486,00 | 467,80 | 467,80 | 3.463.415 | | 2018-08-31 | 00:00:00 | 469,50 | 474,30 | 465,20 | 471,10 | 3.976.242 | | 2018-09-03 | 00:00:00 | 471,00 | 473,30 | 461,30 | 461,30 | 7.148.463 | | 2018-09-04 | 00:00:00 | 462,30 | 465,90 | 455,70 | 458,00 | 3.232.464 | | 2018-09-05 | 00:00:00 | 452,60 | 459,40 | 448,70 | 451,50 | 5.107.531 | | 2018-09-06 | 00:00:00 | 452,50 | 455,50 | 444,60 | 445,40 | 4.248.834 | | 2018-09-07 | 00:00:00 | 446,80 | 452,90 | 444,50 | 446,20 | 2.206.731 | | 2018-09-10 | 00:00:00 | 451,40 | 455,10 | 446,40 | 452,80 | 2.706.551 | | 2018-09-11 | 00:00:00 | 451,50 | 454,70 | 448,80 | 452,20 | 3.277.043 | | 2018-09-12 | 00:00:00 | 453,60 | 459,80 | 450,70 | 459,60 | 2.626.111 | | 2018-09-13 | 00:00:00 | 457,20 | 466,30 | 456,50 | 463,10 | 4.135.897 | | 2018-09-14 | 00:00:00 | 464,70 | 466,50 | 454,30 | 460,00 | 2.265.855 | | 2018-09-17 | 00:00:00 | 459,40 | 461,50 | 455,30 | 459,00 | 2.071.344 | | 2018-09-18 | 00:00:00 | 459,30 | 464,20 | 458,20 | 462,00 | 3.038.448 | | 2018-09-19 | 00:00:00 | 459,70 | 469,50 | 458,80 | 465,00 | 4.009.621 | | 2018-09-20 | 00:00:00 | 467,60 | 467,60 | 461,20 | 464,20 | 2.675.999 | | 2018-09-21 | 00:00:00 | 464,80 | 471,90 | 464,20 | 470,00 | 5.627.400 | | 2018-09-24 | 00:00:00 | 466,60 | 470,60 | 462,70 | 463,40 | 2.174.875 | | 2018-09-25 | 00:00:00 | 465,00 | 468,90 | 460,70 | 462,70 | 2.229.649 | | 2018-09-26 | 00:00:00 | 463,60 | 465,80 | 462,50 | 464,20 | 324.061 | | 2018-09-27 | 00:00:00 | 459,00 | 465,50 | 458,00 | 465,10 | 1.767.492 | | 2018-09-28 | 00:00:00 | 462,80 | 465,00 | 456,70 | 456,70 | 3.280.462 | | 2018-10-01 | 00:00:00 | 456,70 | 464,80 | 456,70 | 459,70 | 3.191.656 | | 2018-10-02 | 00:00:00 | 456,70 | 460,10 | 453,70 | 456,10 | 3.663.326 | | 2018-10-03 | 00:00:00 | 457,50 | 460,60 | 454,90 | 455,60 | 3.851.545 | | 2018-10-04 | 00:00:00 | 457,30 | 457,30 | 428,30 | 428,30 | 8.221.016 | | 2018-10-05 | 00:00:00 | 445,00 | 463,00 | 440,40 | 440,40 | 9.885.234 | | 2018-10-08 | 00:00:00 | 440,00 | 447,60 | 438,70 | 442,60 | 4.818.789 | | 2018-10-09 | 00:00:00 | 446,50 | 450,10 | 440,70 | 445,60 | 3.885.425 | | 2018-10-10 | 00:00:00 | 444,60 | 449,40 | 440,00 | 441,10 | 4.018.342 | | 2018-10-11 | 00:00:00 | 438,20 | 439,50 | 432,90 | 434,00 | 9.071.470 | | 2018-10-12 | 00:00:00 | 436,30 | 443,70 | 431,90 | 431,90 | 3.285.687 | | 2018-10-15 | 00:00:00 | 430,40 | 433,20 | 428,80 | 429,90 | 3.119.282 | | 2018-10-16 | 00:00:00 | 431,50 | 443,60 | 431,50 | 441,40 | 2.470.402 | | 2018-10-17 | 00:00:00 | 444,10 | 448,30 | 439,90 | 441,90 | 2.831.410 | | 2018-10-18 | 00:00:00 | 442,80 | 453,80 | 442,70 | 444,90 | 2.844.104 | | | << < 101 102 103 104 > >> |
|
