(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-27 | 00:00:00 | 59,30 | 59,30 | 58,75 | 59,00 | 59.500 | | 2004-09-28 | 00:00:00 | 58,60 | 59,40 | 58,50 | 59,30 | 50.400 | | 2004-09-29 | 00:00:00 | 59,10 | 60,10 | 59,10 | 59,87 | 71.500 | | 2004-09-30 | 00:00:00 | 60,10 | 60,15 | 58,95 | 59,00 | 38.900 | | 2004-10-01 | 00:00:00 | 59,20 | 60,48 | 58,95 | 60,48 | 103.600 | | 2004-10-04 | 00:00:00 | 60,80 | 61,50 | 60,75 | 61,05 | 102.300 | | 2004-10-05 | 00:00:00 | 61,10 | 62,10 | 60,88 | 61,75 | 97.200 | | 2004-10-06 | 00:00:00 | 61,50 | 61,99 | 61,35 | 61,90 | 61.500 | | 2004-10-07 | 00:00:00 | 61,80 | 62,10 | 61,45 | 61,70 | 69.200 | | 2004-10-08 | 00:00:00 | 61,40 | 62,05 | 60,90 | 61,20 | 75.200 | | 2004-10-11 | 00:00:00 | 61,20 | 61,55 | 61,05 | 61,37 | 43.800 | | 2004-10-12 | 00:00:00 | 61,00 | 61,00 | 59,20 | 59,67 | 81.300 | | 2004-10-13 | 00:00:00 | 59,85 | 60,27 | 59,65 | 59,72 | 42.100 | | 2004-10-14 | 00:00:00 | 59,20 | 59,35 | 58,60 | 58,60 | 44.600 | | 2004-10-15 | 00:00:00 | 58,50 | 59,32 | 58,00 | 59,20 | 58.100 | | 2004-10-18 | 00:00:00 | 59,00 | 59,20 | 58,20 | 59,15 | 43.200 | | 2004-10-19 | 00:00:00 | 59,30 | 59,98 | 59,30 | 59,60 | 39.000 | | 2004-10-20 | 00:00:00 | 58,50 | 58,80 | 58,05 | 58,70 | 44.400 | | 2004-10-21 | 00:00:00 | 58,70 | 58,80 | 57,95 | 58,50 | 61.400 | | 2004-10-22 | 00:00:00 | 58,60 | 59,45 | 58,35 | 58,80 | 39.800 | | 2004-10-25 | 00:00:00 | 57,70 | 57,80 | 57,35 | 57,35 | 47.100 | | 2004-10-26 | 00:00:00 | 57,40 | 57,85 | 57,25 | 57,85 | 31.600 | | 2004-10-27 | 00:00:00 | 57,90 | 58,50 | 57,25 | 58,50 | 46.400 | | 2004-10-28 | 00:00:00 | 59,00 | 59,40 | 58,65 | 58,80 | 62.600 | | 2004-10-29 | 00:00:00 | 58,80 | 59,05 | 58,35 | 58,40 | 31.700 | | 2004-11-01 | 00:00:00 | 58,40 | 59,25 | 58,40 | 59,15 | 16.900 | | 2004-11-02 | 00:00:00 | 59,40 | 59,80 | 58,95 | 59,80 | 34.500 | | 2004-11-03 | 00:00:00 | 60,15 | 60,30 | 59,40 | 59,70 | 58.700 | | 2004-11-04 | 00:00:00 | 59,40 | 60,15 | 59,40 | 60,15 | 42.200 | | 2004-11-05 | 00:00:00 | 60,40 | 61,15 | 60,00 | 60,80 | 73.100 | | 2004-11-08 | 00:00:00 | 60,30 | 60,95 | 60,20 | 60,80 | 58.500 | | 2004-11-09 | 00:00:00 | 60,60 | 60,95 | 60,15 | 60,50 | 55.500 | | 2004-11-10 | 00:00:00 | 60,40 | 60,85 | 60,12 | 60,65 | 54.500 | | 2004-11-11 | 00:00:00 | 60,00 | 60,40 | 59,40 | 60,32 | 73.700 | | 2004-11-12 | 00:00:00 | 60,50 | 61,05 | 60,40 | 60,70 | 54.100 | | 2004-11-15 | 00:00:00 | 61,30 | 61,60 | 60,57 | 60,95 | 73.600 | | 2004-11-16 | 00:00:00 | 60,70 | 60,85 | 59,90 | 60,20 | 59.800 | | 2004-11-17 | 00:00:00 | 60,35 | 61,60 | 60,20 | 61,55 | 76.900 | | 2004-11-18 | 00:00:00 | 61,20 | 61,90 | 61,08 | 61,24 | 67.700 | | 2004-11-19 | 00:00:00 | 61,25 | 62,05 | 60,73 | 60,75 | 84.400 | | 2004-11-22 | 00:00:00 | 60,60 | 60,63 | 60,05 | 60,63 | 42.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
