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
2018-06-1100:00:004.514,004.583,004.514,004.543,00829.119
2018-06-1200:00:004.550,004.558,004.489,004.500,00566.001
2018-06-1300:00:004.500,004.558,004.487,004.514,00978.069
2018-06-1400:00:004.490,004.522,004.480,004.490,002.388.619
2018-06-1500:00:004.477,004.495,004.410,004.410,001.437.751
2018-06-1800:00:004.402,004.412,004.372,004.395,001.233.531
2018-06-1900:00:004.354,004.386,004.340,004.370,001.501.924
2018-06-2000:00:004.387,004.452,004.387,004.439,00148.493
2018-06-2100:00:004.470,004.479,004.437,004.450,00843.002
2018-06-2200:00:004.453,004.495,004.451,004.461,00464.192
2018-06-2500:00:004.439,004.478,004.400,004.400,00486.105
2018-06-2600:00:004.421,004.518,004.410,004.493,001.364.681
2018-06-2700:00:004.487,004.502,004.414,004.459,00786.197
2018-06-2800:00:004.443,004.479,004.386,004.414,00799.165
2018-06-2900:00:004.445,004.514,004.444,004.471,00871.120
2018-07-0200:00:004.454,004.454,004.375,004.389,00702.227
2018-07-0300:00:004.402,004.457,004.395,004.436,00562.783
2018-07-0400:00:004.419,004.488,004.402,004.478,00264.953
2018-07-0500:00:004.485,004.494,004.456,004.459,00888.962
2018-07-0600:00:004.479,004.503,004.446,004.497,00714.220
2018-07-0900:00:004.504,004.522,004.488,004.500,00888.532
2018-07-1000:00:004.500,004.522,004.479,004.500,00459.778
2018-07-1100:00:004.470,004.496,004.463,004.494,00604.661
2018-07-1200:00:004.513,004.531,004.493,004.515,00852.987
2018-07-1300:00:004.539,004.580,004.520,004.520,00538.587
2018-07-1600:00:004.516,004.531,004.468,004.488,70475.379
2018-07-1700:00:004.483,004.516,004.470,004.500,00525.162
2018-07-1800:00:004.502,004.562,004.498,004.548,00874.221
2018-07-1900:00:004.553,004.607,004.544,004.568,001.205.416
2018-07-2000:00:004.570,004.587,004.540,004.541,00416.882
2018-07-2300:00:004.536,004.550,004.511,004.536,00399.276
2018-07-2400:00:004.545,004.600,004.538,004.550,004.037.583
2018-07-2500:00:004.556,004.589,004.550,004.556,00743.070
2018-07-2600:00:004.560,004.560,004.517,004.521,00707.847
2018-07-2700:00:004.527,004.533,004.488,004.492,00528.084
2018-07-3000:00:004.466,004.489,004.404,004.406,00695.295
2018-07-3100:00:004.422,004.432,004.390,004.397,00933.622
2018-08-0100:00:004.400,004.404,004.348,004.357,00901.575
2018-08-0200:00:004.450,004.520,004.413,004.497,003.658.748
2018-08-0300:00:004.531,004.531,004.477,004.489,001.731.808
2018-08-0600:00:004.503,004.503,004.428,004.468,001.070.049
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