(Login BolsaPT & Canal Forex) |
|
PORSCHE A HLDG VZ - [Ticker: POR3.DE] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 POR3.DE de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-04-14 | 00:00:00 | 108,50 | 108,50 | 106,00 | 107,33 | 572.300 | 2008-04-15 | 00:00:00 | 107,01 | 107,91 | 104,37 | 105,95 | 891.000 | 2008-04-16 | 00:00:00 | 107,53 | 108,25 | 102,91 | 105,86 | 1.146.700 | 2008-04-17 | 00:00:00 | 106,01 | 106,79 | 101,52 | 103,87 | 1.478.000 | 2008-04-18 | 00:00:00 | 106,00 | 107,18 | 105,01 | 106,50 | 1.762.000 | 2008-04-21 | 00:00:00 | 106,60 | 106,98 | 104,11 | 105,00 | 1.057.900 | 2008-04-22 | 00:00:00 | 105,50 | 111,80 | 104,95 | 109,28 | 1.536.500 | 2008-04-23 | 00:00:00 | 110,20 | 114,72 | 108,85 | 113,40 | 1.649.600 | 2008-04-24 | 00:00:00 | 113,70 | 115,87 | 109,13 | 115,06 | 1.312.700 | 2008-04-25 | 00:00:00 | 117,95 | 119,69 | 116,00 | 119,12 | 1.467.000 | 2008-04-28 | 00:00:00 | 119,99 | 121,17 | 119,23 | 120,41 | 1.022.700 | 2008-04-29 | 00:00:00 | 119,51 | 122,40 | 118,11 | 120,29 | 1.122.900 | 2008-04-30 | 00:00:00 | 119,07 | 121,90 | 117,09 | 118,46 | 1.040.200 | 2008-05-01 | 00:00:00 | 118,46 | 118,46 | 118,46 | 118,46 | 0 | 2008-05-02 | 00:00:00 | 121,19 | 126,98 | 120,58 | 124,60 | 1.584.600 | 2008-05-05 | 00:00:00 | 125,20 | 126,05 | 124,14 | 124,47 | 482.400 | 2008-05-06 | 00:00:00 | 124,42 | 124,44 | 122,25 | 123,87 | 855.400 | 2008-05-07 | 00:00:00 | 123,97 | 128,94 | 123,94 | 127,75 | 1.151.800 | 2008-05-08 | 00:00:00 | 127,39 | 130,75 | 126,15 | 130,75 | 1.038.200 | 2008-05-09 | 00:00:00 | 130,70 | 131,48 | 126,50 | 127,74 | 1.653.300 | 2008-05-12 | 00:00:00 | 128,94 | 129,49 | 127,57 | 128,23 | 605.900 | 2008-05-13 | 00:00:00 | 129,51 | 130,74 | 124,50 | 126,51 | 841.000 | 2008-05-14 | 00:00:00 | 126,20 | 128,80 | 124,92 | 127,72 | 673.000 | 2008-05-15 | 00:00:00 | 128,49 | 130,47 | 127,10 | 130,40 | 806.500 | 2008-05-16 | 00:00:00 | 130,00 | 134,35 | 129,00 | 133,55 | 1.218.300 | 2008-05-19 | 00:00:00 | 135,00 | 135,28 | 133,60 | 134,92 | 519.000 | 2008-05-20 | 00:00:00 | 134,80 | 135,00 | 127,81 | 128,25 | 1.248.600 | 2008-05-21 | 00:00:00 | 125,25 | 125,74 | 120,11 | 122,00 | 2.164.200 | 2008-05-22 | 00:00:00 | 121,14 | 122,51 | 118,49 | 121,49 | 849.900 | 2008-05-23 | 00:00:00 | 122,05 | 122,05 | 119,01 | 119,42 | 677.700 | 2008-05-26 | 00:00:00 | 118,80 | 118,80 | 116,32 | 117,99 | 335.100 | 2008-05-27 | 00:00:00 | 118,86 | 118,86 | 115,15 | 116,66 | 791.600 | 2008-05-28 | 00:00:00 | 117,00 | 120,60 | 116,85 | 118,11 | 731.300 | 2008-05-29 | 00:00:00 | 117,50 | 119,51 | 117,12 | 118,88 | 521.100 | 2008-05-30 | 00:00:00 | 119,98 | 120,86 | 119,11 | 119,92 | 590.600 | 2008-06-02 | 00:00:00 | 119,41 | 120,97 | 118,03 | 119,29 | 458.300 | 2008-06-03 | 00:00:00 | 115,10 | 117,48 | 113,35 | 116,36 | 1.299.300 | 2008-06-04 | 00:00:00 | 116,10 | 118,94 | 114,90 | 117,70 | 980.400 | 2008-06-05 | 00:00:00 | 118,89 | 119,98 | 117,12 | 119,46 | 840.000 | 2008-06-06 | 00:00:00 | 120,08 | 120,98 | 112,10 | 112,94 | 1.188.900 | 2008-06-09 | 00:00:00 | 112,10 | 112,10 | 108,18 | 109,68 | 1.365.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|