(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-10 | 00:00:00 | 516,20 | 518,40 | 487,20 | 489,00 | 2.661.628 | | 2018-10-11 | 00:00:00 | 477,10 | 483,70 | 450,00 | 477,20 | 1.847.804 | | 2018-10-12 | 00:00:00 | 487,40 | 508,40 | 487,00 | 497,10 | 1.886.934 | | 2018-10-15 | 00:00:00 | 494,30 | 509,80 | 493,60 | 504,60 | 1.685.557 | | 2018-10-16 | 00:00:00 | 501,80 | 506,60 | 481,70 | 491,30 | 1.889.931 | | 2018-10-17 | 00:00:00 | 492,20 | 507,60 | 479,60 | 493,40 | 2.276.145 | | 2018-10-18 | 00:00:00 | 483,60 | 492,80 | 477,60 | 478,00 | 1.673.910 | | 2018-10-19 | 00:00:00 | 481,30 | 490,20 | 469,00 | 469,00 | 1.841.802 | | 2018-10-22 | 00:00:00 | 482,00 | 487,10 | 470,30 | 471,50 | 1.383.453 | | 2018-10-23 | 00:00:00 | 467,10 | 467,10 | 447,90 | 450,00 | 965.577 | | 2018-10-24 | 00:00:00 | 465,10 | 467,90 | 447,00 | 447,00 | 3.462.711 | | 2018-10-25 | 00:00:00 | 446,00 | 501,60 | 434,00 | 483,90 | 4.117.329 | | 2018-10-26 | 00:00:00 | 477,80 | 482,50 | 469,20 | 482,50 | 1.859.892 | | 2018-10-29 | 00:00:00 | 480,20 | 509,80 | 480,10 | 480,10 | 1.567.654 | | 2018-10-30 | 00:00:00 | 480,10 | 520,20 | 480,10 | 502,40 | 4.250.722 | | 2018-10-31 | 00:00:00 | 510,00 | 525,80 | 501,40 | 518,80 | 3.238.414 | | 2018-11-01 | 00:00:00 | 523,00 | 545,00 | 508,60 | 537,80 | 3.192.829 | | 2018-11-02 | 00:00:00 | 550,60 | 575,20 | 550,60 | 561,20 | 3.830.600 | | 2018-11-05 | 00:00:00 | 557,00 | 571,80 | 545,00 | 548,00 | 2.689.574 | | 2018-11-06 | 00:00:00 | 549,60 | 549,60 | 530,40 | 530,40 | 1.967.416 | | 2018-11-07 | 00:00:00 | 537,00 | 555,80 | 530,80 | 537,20 | 1.555.308 | | 2018-11-08 | 00:00:00 | 541,20 | 545,20 | 530,00 | 542,00 | 1.029.543 | | 2018-11-09 | 00:00:00 | 530,20 | 530,60 | 505,60 | 514,40 | 1.871.203 | | 2018-11-12 | 00:00:00 | 524,80 | 538,00 | 507,20 | 508,40 | 479.997 | | 2018-11-13 | 00:00:00 | 508,60 | 516,40 | 492,70 | 509,60 | 1.883.286 | | 2018-11-16 | 00:00:00 | 514,20 | 521,80 | 505,69 | 517,54 | 35.049 | | 2018-11-19 | 00:00:00 | 537,40 | 553,60 | 535,60 | 539,40 | 2.196.306 | | 2018-11-20 | 00:00:00 | 528,80 | 537,20 | 508,60 | 522,40 | 2.233.755 | | 2018-11-21 | 00:00:00 | 523,80 | 544,40 | 522,60 | 544,40 | 1.790.379 | | 2018-11-22 | 00:00:00 | 540,60 | 543,80 | 527,60 | 543,00 | 1.191.258 | | 2018-11-23 | 00:00:00 | 535,00 | 542,60 | 535,00 | 536,20 | 45.011 | | 2018-11-26 | 00:00:00 | 529,00 | 542,60 | 525,40 | 539,24 | 692.779 | | 2018-11-27 | 00:00:00 | 542,60 | 542,60 | 527,80 | 528,80 | 1.219.682 | | 2018-11-28 | 00:00:00 | 529,20 | 546,80 | 529,20 | 543,20 | 2.310.134 | | 2018-11-29 | 00:00:00 | 554,40 | 562,00 | 547,20 | 551,80 | 2.355.866 | | 2018-11-30 | 00:00:00 | 558,00 | 558,40 | 539,60 | 551,20 | 2.225.827 | | 2018-12-03 | 00:00:00 | 578,00 | 605,80 | 568,20 | 590,00 | 3.719.910 | | 2018-12-04 | 00:00:00 | 582,40 | 595,00 | 581,40 | 588,60 | 387.302 | | | << < 61 62 63 64 65 66 > >> |
|
