(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-22 | 00:00:00 | 60,60 | 60,63 | 60,05 | 60,63 | 42.800 | | 2004-11-23 | 00:00:00 | 60,90 | 61,25 | 60,55 | 60,60 | 42.000 | | 2004-11-24 | 00:00:00 | 61,10 | 61,10 | 60,40 | 60,40 | 29.700 | | 2004-11-25 | 00:00:00 | 60,40 | 60,99 | 60,40 | 60,70 | 41.500 | | 2004-11-26 | 00:00:00 | 60,50 | 60,85 | 60,13 | 60,55 | 37.300 | | 2004-11-29 | 00:00:00 | 60,80 | 61,78 | 60,70 | 60,85 | 56.100 | | 2004-11-30 | 00:00:00 | 60,85 | 60,96 | 60,00 | 60,30 | 48.100 | | 2004-12-01 | 00:00:00 | 59,90 | 61,50 | 59,90 | 61,50 | 44.200 | | 2004-12-02 | 00:00:00 | 61,80 | 62,34 | 61,62 | 61,95 | 91.100 | | 2004-12-03 | 00:00:00 | 62,20 | 62,70 | 61,90 | 62,10 | 72.600 | | 2004-12-06 | 00:00:00 | 62,10 | 62,38 | 61,80 | 62,30 | 38.900 | | 2004-12-07 | 00:00:00 | 62,10 | 62,62 | 61,82 | 62,50 | 47.900 | | 2004-12-08 | 00:00:00 | 61,60 | 62,06 | 61,40 | 61,85 | 51.900 | | 2004-12-09 | 00:00:00 | 61,80 | 62,10 | 61,03 | 61,25 | 63.600 | | 2004-12-10 | 00:00:00 | 61,60 | 61,80 | 61,25 | 61,55 | 27.700 | | 2004-12-13 | 00:00:00 | 61,70 | 62,40 | 61,65 | 62,20 | 65.000 | | 2004-12-14 | 00:00:00 | 62,60 | 62,73 | 62,13 | 62,45 | 75.000 | | 2004-12-15 | 00:00:00 | 62,70 | 62,70 | 61,85 | 61,97 | 60.600 | | 2004-12-16 | 00:00:00 | 61,95 | 62,25 | 61,63 | 61,85 | 46.700 | | 2004-12-17 | 00:00:00 | 61,90 | 62,13 | 61,10 | 61,15 | 45.400 | | 2004-12-20 | 00:00:00 | 61,40 | 61,90 | 61,25 | 61,30 | 52.800 | | 2004-12-21 | 00:00:00 | 61,20 | 62,00 | 61,20 | 61,95 | 38.900 | | 2004-12-22 | 00:00:00 | 62,20 | 62,25 | 61,75 | 61,87 | 59.300 | | 2004-12-23 | 00:00:00 | 61,80 | 62,18 | 61,73 | 62,05 | 39.300 | | 2004-12-24 | 00:00:00 | 62,05 | 62,05 | 62,05 | 62,05 | 0 | | 2004-12-27 | 00:00:00 | 62,30 | 62,59 | 61,95 | 62,00 | 48.800 | | 2004-12-28 | 00:00:00 | 62,25 | 62,55 | 61,95 | 62,40 | 34.200 | | 2004-12-29 | 00:00:00 | 62,65 | 62,73 | 61,80 | 61,80 | 37.300 | | 2004-12-30 | 00:00:00 | 62,20 | 62,55 | 62,16 | 62,36 | 27.200 | | 2004-12-31 | 00:00:00 | 62,36 | 62,36 | 62,36 | 62,36 | 0 | | 2005-01-03 | 00:00:00 | 62,45 | 63,25 | 62,35 | 62,95 | 89.900 | | 2005-01-04 | 00:00:00 | 62,65 | 62,90 | 62,40 | 62,55 | 50.800 | | 2005-01-05 | 00:00:00 | 62,05 | 62,10 | 61,65 | 61,75 | 55.700 | | 2005-01-06 | 00:00:00 | 61,70 | 62,29 | 61,55 | 62,16 | 41.300 | | 2005-01-07 | 00:00:00 | 62,50 | 62,81 | 62,25 | 62,65 | 57.900 | | 2005-01-10 | 00:00:00 | 62,51 | 62,70 | 62,05 | 62,50 | 58.700 | | 2005-01-11 | 00:00:00 | 62,30 | 62,67 | 61,35 | 61,40 | 53.700 | | 2005-01-12 | 00:00:00 | 61,90 | 62,08 | 61,05 | 61,45 | 57.200 | | 2005-01-13 | 00:00:00 | 61,40 | 61,63 | 60,75 | 61,00 | 64.600 | | 2005-01-14 | 00:00:00 | 60,45 | 61,22 | 60,45 | 61,00 | 44.600 | | 2005-01-17 | 00:00:00 | 61,00 | 61,85 | 61,00 | 61,53 | 51.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
