(Login BolsaPT & Canal Forex) |
|
 SHIRE - [Ticker: SHP.L] |     | | Última Trade | 4.443,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --48.50 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 3.600,000 x 51.000 - 3.800,000 x 53.800 | EPS | 0,00 | | Abertura | 4.475,000 | PER | 0,00% | | Máximo | 4.487,500 | Pagamento Dividendo | | | Mínimo | 4.400,000 | Data Ex-Dividendo | | | Fecho Anterior | 4.492,000 | Yield | | | Volume | 167.468 | 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 SHP.L de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-13 | 00:00:00 | 4.338,00 | 4.376,50 | 4.338,00 | 4.340,00 | 1.675.616 | | 2018-07-16 | 00:00:00 | 4.346,00 | 4.369,50 | 4.309,00 | 4.330,80 | 4.120.234 | | 2018-07-17 | 00:00:00 | 4.312,50 | 4.367,00 | 4.312,00 | 4.366,50 | 1.218.273 | | 2018-07-18 | 00:00:00 | 4.369,00 | 4.409,50 | 4.358,00 | 4.404,00 | 2.070.344 | | 2018-07-19 | 00:00:00 | 4.380,50 | 4.452,50 | 4.380,50 | 4.444,50 | 1.690.335 | | 2018-07-20 | 00:00:00 | 4.420,00 | 4.434,00 | 4.373,50 | 4.382,50 | 2.441.577 | | 2018-07-23 | 00:00:00 | 4.342,00 | 4.372,50 | 4.320,50 | 4.351,00 | 1.539.931 | | 2018-07-24 | 00:00:00 | 4.359,00 | 4.392,50 | 4.329,00 | 4.384,50 | 3.002.709 | | 2018-07-25 | 00:00:00 | 4.363,00 | 4.387,50 | 4.317,50 | 4.350,00 | 2.114.534 | | 2018-07-26 | 00:00:00 | 4.325,00 | 4.371,50 | 4.325,00 | 4.363,50 | 1.654.052 | | 2018-07-27 | 00:00:00 | 4.331,50 | 4.389,50 | 4.331,50 | 4.356,50 | 1.372.568 | | 2018-07-30 | 00:00:00 | 4.307,00 | 4.361,00 | 4.305,00 | 4.312,50 | 1.212.829 | | 2018-07-31 | 00:00:00 | 4.362,50 | 4.376,50 | 4.320,50 | 4.351,00 | 2.683.498 | | 2018-08-01 | 00:00:00 | 4.405,00 | 4.447,00 | 4.389,00 | 4.404,00 | 4.470.971 | | 2018-08-02 | 00:00:00 | 4.402,50 | 4.417,00 | 4.371,00 | 4.397,00 | 2.273.227 | | 2018-08-03 | 00:00:00 | 4.401,50 | 4.430,00 | 4.384,00 | 4.429,50 | 1.471.499 | | 2018-08-06 | 00:00:00 | 4.428,00 | 4.466,50 | 4.416,50 | 4.443,50 | 1.091.903 | | 2018-08-07 | 00:00:00 | 4.451,00 | 4.480,00 | 4.441,00 | 4.469,50 | 459.251 | | 2018-08-08 | 00:00:00 | 4.466,00 | 4.514,50 | 4.450,00 | 4.500,00 | 1.545.031 | | 2018-08-09 | 00:00:00 | 4.469,50 | 4.498,50 | 4.456,00 | 4.498,50 | 1.438.605 | | 2018-08-10 | 00:00:00 | 4.480,00 | 4.483,00 | 4.446,00 | 4.450,50 | 1.756.279 | | 2018-08-13 | 00:00:00 | 4.443,50 | 4.476,50 | 4.441,00 | 4.445,00 | 1.138.484 | | 2018-08-14 | 00:00:00 | 4.443,50 | 4.443,50 | 4.415,00 | 4.426,00 | 1.044.447 | | 2018-08-15 | 00:00:00 | 4.412,50 | 4.433,50 | 4.402,00 | 4.425,00 | 1.533.885 | | 2018-08-16 | 00:00:00 | 4.426,50 | 4.462,00 | 4.410,50 | 4.443,00 | 4.005.194 | | 2018-08-17 | 00:00:00 | 4.443,00 | 4.450,00 | 4.431,00 | 4.437,00 | 355.551 | | 2018-08-20 | 00:00:00 | 4.450,00 | 4.485,00 | 4.430,50 | 4.477,00 | 2.398.737 | | 2018-08-21 | 00:00:00 | 4.435,00 | 4.456,50 | 4.410,50 | 4.428,00 | 976.600 | | 2018-08-22 | 00:00:00 | 4.415,00 | 4.445,50 | 4.406,00 | 4.418,50 | 1.191.530 | | 2018-08-23 | 00:00:00 | 4.415,00 | 4.444,00 | 4.411,50 | 4.422,50 | 1.902.419 | | 2018-08-24 | 00:00:00 | 4.500,00 | 4.549,00 | 4.481,50 | 4.513,00 | 2.773.258 | | 2018-08-28 | 00:00:00 | 4.544,50 | 4.576,00 | 4.536,50 | 4.562,00 | 2.686.720 | | 2018-08-29 | 00:00:00 | 4.561,50 | 4.570,00 | 4.527,00 | 4.541,00 | 2.005.433 | | 2018-08-30 | 00:00:00 | 4.520,50 | 4.528,50 | 4.502,50 | 4.513,00 | 1.318.711 | | 2018-08-31 | 00:00:00 | 4.513,00 | 4.528,50 | 4.478,50 | 4.498,50 | 3.818.520 | | 2018-09-03 | 00:00:00 | 4.497,50 | 4.526,00 | 4.478,00 | 4.488,00 | 1.065.608 | | 2018-09-04 | 00:00:00 | 4.486,50 | 4.513,50 | 4.449,50 | 4.491,50 | 2.923.186 | | 2018-09-05 | 00:00:00 | 4.450,50 | 4.468,50 | 4.386,00 | 4.397,50 | 5.658.966 | | 2018-09-06 | 00:00:00 | 4.398,00 | 4.399,00 | 4.284,00 | 4.331,50 | 7.451.476 | | 2018-09-07 | 00:00:00 | 4.289,00 | 4.313,50 | 4.264,50 | 4.284,50 | 2.955.343 | | 2018-09-10 | 00:00:00 | 4.302,00 | 4.307,50 | 4.258,00 | 4.265,00 | 3.828.627 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
