Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Queda de --31.00 (+0.99%) LSE GROUP - [Ticker: LSE.L]Gráfico LSE GROUP  Notícias LSE GROUP  Download de Históricos Metastock LSE GROUP e Outros  Análise Técnica LSE GROUP  
Última Trade4.049,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-04 - 00:00:00Price-Target 1 Ano0,000
Variação--31.00 (+0.99%)Capitalização Bolsista0
Bid / Ask3.730,000 x 47.300 - 4.001,000 x 7.000EPS0,00
Abertura4.055,000PER0,00%
Máximo4.089,000Pagamento Dividendo
Mínimo4.012,000Data Ex-Dividendo
Fecho Anterior4.080,000Yield
Volume339.643Volume 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 LSE.L de 2000-01-01 a 2024-05-02
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2017-05-2300:00:003.445,003.452,003.410,003.410,00724.707
2017-05-2400:00:003.420,003.429,483.407,903.423,00895.236
2017-05-2500:00:003.440,003.445,003.394,903.400,00837.756
2017-05-2600:00:003.406,003.409,003.369,003.391,00889.972
2017-05-3000:00:003.397,003.442,003.375,003.442,00712.466
2017-05-3100:00:003.459,003.471,003.417,003.425,00643.120
2017-06-0100:00:003.435,003.468,003.431,003.442,001.385.054
2017-06-0200:00:003.469,003.486,003.460,003.483,00451.070
2017-06-0500:00:003.484,003.501,003.444,973.499,00512.197
2017-06-0600:00:003.487,003.494,003.439,003.439,00574.858
2017-06-0700:00:003.429,003.489,003.423,003.463,00545.177
2017-06-0800:00:003.471,003.477,003.441,003.443,00581.364
2017-06-0900:00:003.437,003.471,003.437,003.454,00752.525
2017-06-1200:00:003.438,003.460,003.398,003.399,00666.217
2017-06-1300:00:003.403,003.597,003.403,003.582,001.576.485
2017-06-1400:00:003.593,003.667,193.520,223.632,002.539.000
2017-06-1500:00:003.623,003.667,003.611,003.655,001.162.922
2017-06-1600:00:003.683,003.711,003.661,003.711,002.080.143
2017-06-1900:00:003.726,003.761,003.729,003.752,00505.716
2017-06-2000:00:003.764,003.779,003.757,773.759,00203.053
2017-06-2100:00:003.755,003.767,003.737,003.760,0097.709
2017-06-2200:00:003.776,003.766,003.747,263.753,00246.995
2017-06-2300:00:003.754,003.760,003.735,563.753,00150.554
2017-06-2600:00:003.774,003.785,003.750,003.760,6232.160
2017-06-2700:00:003.759,003.759,003.700,003.708,26588.696
2017-06-2800:00:003.726,003.752,003.719,263.730,0018.339
2017-06-2900:00:003.742,003.766,653.613,003.625,00222.738
2017-06-3000:00:003.608,003.648,003.576,003.646,00386.879
2017-07-0300:00:003.630,003.658,003.621,003.625,00957.386
2017-07-0400:00:003.621,003.628,003.605,003.605,00557.590
2017-07-0500:00:003.610,003.725,003.591,003.692,00774.007
2017-07-0600:00:003.696,003.724,003.667,003.721,00811.569
2017-07-0700:00:003.730,003.745,003.704,003.733,00503.066
2017-07-1000:00:003.744,003.759,003.730,003.731,00425.254
2017-07-1100:00:003.731,003.737,003.685,003.686,00608.622
2017-07-1200:00:003.692,003.731,003.690,003.716,00544.232
2017-07-1300:00:003.726,003.727,003.694,003.702,00704.235
2017-07-1400:00:003.709,003.709,003.676,003.682,00973.603
2017-07-1700:00:003.673,003.701,003.663,003.694,00327.273
2017-07-1800:00:003.693,003.701,003.666,003.680,00424.740
2017-07-1900:00:003.682,003.718,003.656,003.714,00383.643
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> 

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