Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Sem variação
INVENSYS - [Ticker: ISYS.L]Gráfico INVENSYS  Notícias INVENSYS  Download de Históricos Metastock INVENSYS e Outros  Análise Técnica INVENSYS  
Última Trade0,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade - 00:00:00Price-Target 1 Ano0,000
VariaçãoN/A (N/A)Capitalização Bolsista0
Bid / AskN/AEPS0,00
Abertura0,000PER0,00%
Máximo0,000Pagamento Dividendo
Mínimo0,000Data Ex-Dividendo
Fecho Anterior0,000Yield
Volume0Volume 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 ISYS.L de 2000-01-01 a 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-12-0300:00:00205,00205,00197,50200,001.110.800
2003-12-0400:00:00197,50210,00197,50207,501.809.500
2003-12-0500:00:00205,00205,00197,50200,00949.700
2003-12-0800:00:00200,00200,00187,50190,00630.100
2003-12-0900:00:00190,00195,00177,50177,501.361.900
2003-12-1000:00:00167,50187,50177,50180,001.208.200
2003-12-1100:00:00180,00180,00157,50160,002.323.200
2003-12-1200:00:00160,00180,00160,00167,502.105.600
2003-12-1500:00:00175,00177,50165,00167,501.961.500
2003-12-1600:00:00165,00177,50162,50175,001.502.700
2003-12-1700:00:00175,00177,50167,50175,00902.200
2003-12-1800:00:00170,00177,50170,00175,00826.200
2003-12-1900:00:00172,50175,00165,00170,001.253.500
2003-12-2200:00:00165,00170,00160,00170,00819.900
2003-12-2300:00:00162,50170,00162,50167,50449.000
2003-12-2400:00:00167,50167,50162,50162,50166.500
2003-12-2500:00:00162,50162,50162,50162,500
2003-12-2600:00:00162,50162,50162,50162,500
2003-12-2900:00:00162,50175,00150,00172,50820.800
2003-12-3000:00:00177,50180,00170,00177,50511.300
2003-12-3100:00:00180,00187,50175,00182,50490.400
2004-01-0100:00:00182,50182,50182,50182,500
2004-01-0200:00:00190,00195,00180,00185,00471.900
2004-01-0500:00:00185,00195,00185,00192,501.356.100
2004-01-0600:00:00190,00202,50190,00200,002.086.200
2004-01-0700:00:00197,50205,00195,00200,002.125.500
2004-01-0800:00:00205,00205,00185,00200,002.763.000
2004-01-0900:00:00202,50217,50200,00207,502.589.900
2004-01-1200:00:00210,00217,50205,00215,001.562.100
2004-01-1300:00:00215,00222,50215,00217,503.187.500
2004-01-1400:00:00220,00220,00205,00207,502.187.000
2004-01-1500:00:00215,00215,00195,00207,501.922.900
2004-01-1600:00:00207,50220,00207,50220,001.503.000
2004-01-1900:00:00215,00227,50195,00200,006.484.100
2004-01-2000:00:00195,00207,50190,00205,002.686.400
2004-01-2100:00:00205,00207,50200,00202,501.150.200
2004-01-2200:00:00205,00205,00190,00190,002.731.900
2004-01-2300:00:00190,00195,00185,00185,002.006.900
2004-01-2600:00:00182,50195,00182,50190,00726.400
2004-01-2700:00:00195,00207,50195,00202,502.670.000
2004-01-2800:00:00202,50205,00200,00202,50820.900
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters