Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Queda de --36.00 (+0.99%) INTERTEK GROUP - [Ticker: ITRK.L]Gráfico INTERTEK GROUP  Notícias INTERTEK GROUP  Download de Históricos Metastock INTERTEK GROUP e Outros  Análise Técnica INTERTEK GROUP  
Última Trade4.840,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-04 - 00:00:00Price-Target 1 Ano0,000
Variação--36.00 (+0.99%)Capitalização Bolsista0
Bid / Ask5.000,000 x 8.400 - N/AEPS0,00
Abertura4.870,000PER0,00%
Máximo4.889,000Pagamento Dividendo
Mínimo4.835,000Data Ex-Dividendo
Fecho Anterior4.876,000Yield
Volume26.245Volume 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 ITRK.L de 2000-01-01 a 2024-05-02
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2018-09-1000:00:005.024,005.042,004.984,005.022,00265.691
2018-09-1100:00:005.016,005.030,004.958,005.014,00497.598
2018-09-1200:00:004.998,005.042,004.963,005.000,00454.728
2018-09-1300:00:004.995,005.024,004.922,004.922,00587.399
2018-09-1400:00:004.934,004.943,004.870,004.895,00578.463
2018-09-1700:00:004.896,004.896,004.840,004.852,00338.423
2018-09-1800:00:004.837,004.864,004.823,004.837,00333.464
2018-09-1900:00:004.820,004.829,004.738,004.762,00438.427
2018-09-2000:00:004.762,004.800,004.746,004.800,00496.664
2018-09-2100:00:004.805,004.961,004.797,004.951,001.148.589
2018-09-2400:00:004.936,004.949,004.786,004.796,00573.520
2018-09-2500:00:004.794,004.959,004.769,004.959,00623.785
2018-09-2600:00:004.969,004.978,004.859,004.898,00159.221
2018-09-2700:00:004.918,005.004,004.889,004.990,00780.198
2018-09-2800:00:004.993,005.050,004.987,004.992,00739.135
2018-10-0100:00:004.979,005.086,004.931,005.050,00510.971
2018-10-0200:00:005.020,005.030,004.974,005.004,00390.100
2018-10-0300:00:004.984,005.040,004.984,005.020,00369.175
2018-10-0400:00:004.988,004.989,004.737,004.750,00845.474
2018-10-0500:00:004.947,004.947,004.699,004.751,00834.562
2018-10-0800:00:004.746,004.786,004.642,004.642,00508.321
2018-10-0900:00:004.665,004.665,004.487,004.582,00680.574
2018-10-1000:00:004.580,004.580,004.396,004.410,00546.706
2018-10-1100:00:004.366,004.387,004.323,004.357,00127.635
2018-10-1200:00:004.453,004.513,004.425,004.455,00526.474
2018-10-1500:00:004.384,004.414,004.352,004.409,00560.273
2018-10-1600:00:004.397,004.579,004.384,004.560,00423.714
2018-10-1700:00:004.566,004.593,004.489,004.531,00450.859
2018-10-1800:00:004.563,004.576,004.517,004.547,00440.901
2018-10-1900:00:004.577,004.577,004.489,004.510,00346.026
2018-10-2200:00:004.501,004.535,004.462,004.473,00322.415
2018-10-2300:00:004.431,004.527,004.360,004.381,00168.086
2018-10-2400:00:004.415,004.491,004.389,004.429,00820.260
2018-10-2500:00:004.389,004.476,004.374,004.473,00727.055
2018-10-2600:00:004.428,004.477,004.359,004.458,00422.380
2018-10-2900:00:004.458,004.626,004.458,004.555,00581.211
2018-10-3000:00:004.567,004.588,004.501,004.560,001.161.845
2018-10-3100:00:004.623,004.780,004.616,004.688,00970.094
2018-11-0100:00:004.645,004.705,004.622,004.665,00590.882
2018-11-0200:00:004.721,004.837,004.721,004.772,00700.847
2018-11-0500:00:004.744,004.758,004.667,004.669,00468.305
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 > >> 

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