(Login BolsaPT & Canal Forex) |
|
 KAZAKHMYS - [Ticker: KAZ.L] |     | | Última Trade | 588,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.40 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 801,000 x 338.200 - 850,000 x 123.700 | EPS | 0,00 | | Abertura | 582,400 | PER | 0,00% | | Máximo | 595,000 | Pagamento Dividendo | | | Mínimo | 581,400 | Data Ex-Dividendo | | | Fecho Anterior | 590,000 | Yield | | | Volume | 387.302 | 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 KAZ.L de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-14 | 00:00:00 | 625,00 | 625,00 | 602,20 | 612,60 | 2.812.152 | | 2018-08-15 | 00:00:00 | 604,00 | 604,00 | 546,20 | 547,40 | 4.754.417 | | 2018-08-16 | 00:00:00 | 575,00 | 600,20 | 553,00 | 560,20 | 6.153.529 | | 2018-08-17 | 00:00:00 | 547,80 | 550,00 | 466,00 | 478,50 | 9.123.371 | | 2018-08-20 | 00:00:00 | 499,00 | 502,20 | 469,40 | 471,30 | 6.819.578 | | 2018-08-21 | 00:00:00 | 475,60 | 486,80 | 467,00 | 473,40 | 3.220.311 | | 2018-08-22 | 00:00:00 | 466,40 | 475,60 | 449,00 | 474,00 | 4.703.790 | | 2018-08-23 | 00:00:00 | 468,60 | 471,50 | 462,10 | 466,80 | 153.495 | | 2018-08-24 | 00:00:00 | 457,70 | 466,10 | 455,80 | 458,00 | 7.163.317 | | 2018-08-28 | 00:00:00 | 456,90 | 500,20 | 456,90 | 496,60 | 6.415.393 | | 2018-08-29 | 00:00:00 | 495,20 | 497,30 | 482,10 | 487,90 | 4.494.839 | | 2018-08-30 | 00:00:00 | 486,80 | 492,20 | 469,40 | 471,00 | 4.202.897 | | 2018-08-31 | 00:00:00 | 467,90 | 476,20 | 465,30 | 466,00 | 3.620.548 | | 2018-09-03 | 00:00:00 | 473,40 | 484,70 | 468,00 | 478,90 | 2.931.632 | | 2018-09-04 | 00:00:00 | 473,90 | 480,80 | 458,00 | 461,20 | 3.724.797 | | 2018-09-05 | 00:00:00 | 459,70 | 468,20 | 447,70 | 461,20 | 3.294.233 | | 2018-09-06 | 00:00:00 | 462,00 | 478,50 | 455,10 | 457,00 | 3.089.493 | | 2018-09-07 | 00:00:00 | 458,00 | 463,00 | 433,77 | 440,50 | 3.372.803 | | 2018-09-10 | 00:00:00 | 435,10 | 443,80 | 421,50 | 441,90 | 4.078.285 | | 2018-09-11 | 00:00:00 | 445,00 | 447,60 | 429,80 | 436,70 | 3.282.189 | | 2018-09-12 | 00:00:00 | 441,90 | 466,00 | 434,70 | 464,60 | 3.574.797 | | 2018-09-13 | 00:00:00 | 468,10 | 480,50 | 457,30 | 467,20 | 3.417.246 | | 2018-09-14 | 00:00:00 | 473,10 | 481,90 | 470,00 | 476,10 | 2.985.632 | | 2018-09-17 | 00:00:00 | 470,60 | 472,10 | 457,90 | 462,90 | 3.183.736 | | 2018-09-18 | 00:00:00 | 469,00 | 483,20 | 464,80 | 482,00 | 3.237.474 | | 2018-09-19 | 00:00:00 | 490,00 | 522,80 | 490,00 | 520,00 | 6.052.995 | | 2018-09-20 | 00:00:00 | 520,00 | 531,80 | 509,20 | 531,00 | 3.473.452 | | 2018-09-21 | 00:00:00 | 555,00 | 584,00 | 540,00 | 584,00 | 10.192.017 | | 2018-09-24 | 00:00:00 | 580,00 | 597,20 | 563,60 | 579,40 | 6.357.933 | | 2018-09-25 | 00:00:00 | 569,40 | 582,80 | 557,40 | 566,80 | 4.339.577 | | 2018-09-26 | 00:00:00 | 565,20 | 566,60 | 542,60 | 546,00 | 3.295.459 | | 2018-09-27 | 00:00:00 | 543,00 | 544,00 | 525,39 | 531,00 | 1.764.840 | | 2018-09-28 | 00:00:00 | 534,20 | 553,80 | 527,80 | 549,60 | 2.387.160 | | 2018-10-01 | 00:00:00 | 550,00 | 559,60 | 535,00 | 537,20 | 2.370.548 | | 2018-10-02 | 00:00:00 | 532,00 | 555,00 | 527,80 | 544,80 | 2.554.009 | | 2018-10-03 | 00:00:00 | 546,60 | 569,60 | 540,00 | 553,60 | 2.236.694 | | 2018-10-04 | 00:00:00 | 559,00 | 565,60 | 548,40 | 551,20 | 2.887.201 | | 2018-10-05 | 00:00:00 | 541,60 | 544,40 | 519,20 | 526,00 | 2.392.914 | | 2018-10-08 | 00:00:00 | 523,60 | 526,20 | 510,80 | 518,40 | 1.663.129 | | 2018-10-09 | 00:00:00 | 525,00 | 536,20 | 510,00 | 515,00 | 2.166.304 | | 2018-10-10 | 00:00:00 | 516,20 | 518,40 | 487,20 | 489,00 | 2.661.628 | | | << < 61 62 63 64 65 66 > >> |
|
