(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-16 | 00:00:00 | 66,20 | 67,02 | 65,95 | 67,02 | 66.000 | | 2004-02-17 | 00:00:00 | 67,10 | 67,15 | 66,10 | 67,00 | 67.300 | | 2004-02-18 | 00:00:00 | 66,90 | 67,00 | 66,15 | 66,35 | 62.100 | | 2004-02-19 | 00:00:00 | 66,20 | 67,20 | 66,10 | 66,50 | 64.900 | | 2004-02-20 | 00:00:00 | 66,05 | 66,35 | 64,75 | 64,80 | 90.200 | | 2004-02-23 | 00:00:00 | 64,70 | 65,10 | 63,55 | 63,70 | 75.100 | | 2004-02-24 | 00:00:00 | 63,30 | 63,60 | 61,60 | 62,02 | 202.700 | | 2004-02-25 | 00:00:00 | 62,20 | 63,15 | 61,80 | 62,85 | 96.400 | | 2004-02-26 | 00:00:00 | 63,10 | 63,15 | 61,90 | 62,95 | 73.500 | | 2004-02-27 | 00:00:00 | 63,00 | 63,30 | 62,05 | 62,30 | 44.100 | | 2004-03-01 | 00:00:00 | 62,60 | 63,00 | 62,40 | 62,97 | 73.300 | | 2004-03-02 | 00:00:00 | 63,60 | 64,45 | 63,25 | 64,12 | 81.300 | | 2004-03-03 | 00:00:00 | 63,90 | 64,05 | 62,90 | 63,30 | 67.500 | | 2004-03-04 | 00:00:00 | 63,60 | 63,95 | 63,10 | 63,95 | 58.600 | | 2004-03-05 | 00:00:00 | 63,70 | 64,05 | 62,95 | 63,80 | 46.400 | | 2004-03-08 | 00:00:00 | 63,90 | 63,95 | 63,40 | 63,50 | 51.400 | | 2004-03-09 | 00:00:00 | 63,20 | 63,20 | 62,30 | 62,70 | 65.400 | | 2004-03-10 | 00:00:00 | 62,20 | 62,40 | 61,85 | 62,05 | 84.300 | | 2004-03-11 | 00:00:00 | 60,95 | 61,10 | 59,60 | 61,10 | 305.700 | | 2004-03-12 | 00:00:00 | 59,60 | 60,90 | 59,00 | 60,70 | 208.700 | | 2004-03-15 | 00:00:00 | 60,50 | 60,70 | 58,40 | 58,80 | 150.400 | | 2004-03-16 | 00:00:00 | 58,90 | 59,50 | 58,30 | 58,75 | 130.000 | | 2004-03-17 | 00:00:00 | 59,20 | 60,65 | 58,70 | 60,50 | 83.200 | | 2004-03-18 | 00:00:00 | 60,75 | 60,80 | 59,25 | 59,45 | 53.100 | | 2004-03-19 | 00:00:00 | 60,00 | 60,10 | 59,10 | 59,15 | 39.200 | | 2004-03-22 | 00:00:00 | 58,45 | 58,45 | 57,10 | 57,45 | 172.800 | | 2004-03-23 | 00:00:00 | 57,30 | 58,40 | 57,15 | 57,36 | 92.600 | | 2004-03-24 | 00:00:00 | 57,50 | 57,90 | 56,40 | 57,80 | 118.200 | | 2004-03-25 | 00:00:00 | 57,90 | 59,70 | 57,90 | 59,65 | 70.900 | | 2004-03-26 | 00:00:00 | 60,35 | 60,35 | 59,30 | 59,45 | 58.800 | | 2004-03-29 | 00:00:00 | 59,70 | 60,85 | 59,40 | 60,70 | 58.700 | | 2004-03-30 | 00:00:00 | 60,80 | 60,85 | 60,00 | 60,66 | 51.300 | | 2004-03-31 | 00:00:00 | 60,70 | 61,10 | 59,90 | 60,10 | 52.100 | | 2004-04-01 | 00:00:00 | 60,55 | 61,30 | 59,50 | 61,10 | 53.900 | | 2004-04-02 | 00:00:00 | 61,10 | 62,75 | 60,45 | 62,75 | 71.100 | | 2004-04-05 | 00:00:00 | 62,80 | 63,40 | 62,30 | 63,20 | 84.500 | | 2004-04-06 | 00:00:00 | 63,30 | 63,30 | 61,20 | 62,10 | 69.800 | | 2004-04-07 | 00:00:00 | 62,10 | 63,50 | 61,90 | 62,40 | 76.900 | | 2004-04-08 | 00:00:00 | 63,00 | 63,75 | 62,50 | 62,75 | 74.500 | | 2004-04-09 | 00:00:00 | 62,75 | 62,75 | 62,75 | 62,75 | 0 | | 2004-04-12 | 00:00:00 | 62,75 | 62,75 | 62,75 | 62,75 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
