(Login BolsaPT & Canal Forex) |
|
 SIEMENS N - [Ticker: SIE.F] |     | | Última Trade | 125,102 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:50:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,514 (+2,051%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 123,220 | PER | 0,00% | | Máximo | 125,801 | Pagamento Dividendo | | | Mínimo | 123,202 | Data Ex-Dividendo | | | Fecho Anterior | 122,588 | Yield | | | Volume | 14.221 | 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 SIE.F de 2000-01-01 a 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-27 | 00:00:00 | 54,50 | 55,30 | 54,45 | 55,20 | 53.400 | | 2003-10-28 | 00:00:00 | 55,55 | 56,40 | 55,55 | 56,20 | 48.200 | | 2003-10-29 | 00:00:00 | 57,00 | 57,20 | 56,65 | 57,20 | 82.100 | | 2003-10-30 | 00:00:00 | 57,40 | 58,47 | 56,80 | 57,90 | 217.800 | | 2003-10-31 | 00:00:00 | 57,40 | 58,00 | 57,15 | 57,80 | 73.600 | | 2003-11-03 | 00:00:00 | 57,80 | 60,00 | 57,80 | 60,00 | 245.400 | | 2003-11-04 | 00:00:00 | 60,00 | 60,45 | 59,60 | 59,75 | 153.600 | | 2003-11-05 | 00:00:00 | 59,55 | 60,20 | 59,30 | 59,80 | 116.400 | | 2003-11-06 | 00:00:00 | 59,90 | 60,75 | 59,20 | 60,40 | 97.500 | | 2003-11-07 | 00:00:00 | 60,85 | 62,20 | 60,85 | 61,10 | 174.200 | | 2003-11-10 | 00:00:00 | 61,00 | 61,60 | 60,35 | 60,40 | 87.700 | | 2003-11-11 | 00:00:00 | 60,10 | 60,79 | 59,75 | 60,70 | 82.500 | | 2003-11-12 | 00:00:00 | 61,00 | 61,45 | 60,15 | 60,95 | 70.500 | | 2003-11-13 | 00:00:00 | 61,90 | 62,60 | 61,75 | 62,40 | 168.300 | | 2003-11-14 | 00:00:00 | 62,20 | 63,25 | 62,00 | 63,20 | 118.100 | | 2003-11-17 | 00:00:00 | 61,30 | 61,40 | 60,10 | 60,29 | 154.200 | | 2003-11-18 | 00:00:00 | 61,00 | 61,10 | 59,05 | 59,30 | 119.400 | | 2003-11-19 | 00:00:00 | 58,50 | 59,10 | 57,70 | 59,00 | 160.500 | | 2003-11-20 | 00:00:00 | 59,30 | 59,45 | 57,40 | 59,00 | 123.000 | | 2003-11-21 | 00:00:00 | 58,50 | 58,95 | 57,90 | 58,75 | 60.400 | | 2003-11-24 | 00:00:00 | 58,90 | 61,15 | 58,90 | 61,00 | 86.300 | | 2003-11-25 | 00:00:00 | 61,15 | 61,30 | 60,55 | 60,85 | 77.900 | | 2003-11-26 | 00:00:00 | 60,95 | 61,65 | 59,90 | 60,35 | 84.400 | | 2003-11-27 | 00:00:00 | 60,85 | 61,05 | 60,50 | 60,95 | 41.500 | | 2003-11-28 | 00:00:00 | 60,95 | 61,35 | 60,05 | 60,85 | 71.200 | | 2003-12-01 | 00:00:00 | 61,60 | 62,90 | 61,60 | 62,65 | 85.400 | | 2003-12-02 | 00:00:00 | 62,70 | 63,05 | 62,15 | 62,80 | 114.600 | | 2003-12-03 | 00:00:00 | 63,20 | 65,10 | 63,20 | 65,10 | 239.200 | | 2003-12-04 | 00:00:00 | 64,75 | 65,05 | 63,70 | 63,95 | 147.700 | | 2003-12-05 | 00:00:00 | 63,70 | 63,70 | 62,50 | 63,40 | 90.500 | | 2003-12-08 | 00:00:00 | 62,60 | 62,95 | 61,85 | 62,60 | 83.400 | | 2003-12-09 | 00:00:00 | 63,30 | 63,85 | 62,95 | 63,60 | 71.800 | | 2003-12-10 | 00:00:00 | 63,20 | 63,70 | 62,90 | 63,50 | 66.100 | | 2003-12-11 | 00:00:00 | 63,50 | 64,15 | 63,45 | 64,15 | 69.400 | | 2003-12-12 | 00:00:00 | 64,50 | 64,88 | 63,30 | 63,50 | 119.400 | | 2003-12-15 | 00:00:00 | 64,85 | 64,95 | 64,10 | 64,20 | 96.000 | | 2003-12-16 | 00:00:00 | 63,70 | 63,90 | 62,90 | 63,90 | 53.100 | | 2003-12-17 | 00:00:00 | 63,60 | 63,95 | 62,15 | 62,15 | 63.100 | | 2003-12-18 | 00:00:00 | 61,90 | 62,90 | 61,55 | 62,70 | 83.500 | | 2003-12-19 | 00:00:00 | 63,00 | 63,85 | 62,70 | 63,20 | 74.900 | | 2003-12-22 | 00:00:00 | 63,00 | 63,45 | 62,30 | 62,55 | 88.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
