(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-14 | 00:00:00 | 61,70 | 62,26 | 61,66 | 62,00 | 55.000 | | 2005-03-15 | 00:00:00 | 61,80 | 62,43 | 61,80 | 62,15 | 55.100 | | 2005-03-16 | 00:00:00 | 62,10 | 62,15 | 61,07 | 61,30 | 57.200 | | 2005-03-17 | 00:00:00 | 60,95 | 61,56 | 60,95 | 61,35 | 41.100 | | 2005-03-18 | 00:00:00 | 61,20 | 61,63 | 60,80 | 61,02 | 41.700 | | 2005-03-21 | 00:00:00 | 60,90 | 61,47 | 60,86 | 61,08 | 54.500 | | 2005-03-22 | 00:00:00 | 60,80 | 61,10 | 60,50 | 61,02 | 57.400 | | 2005-03-23 | 00:00:00 | 60,35 | 61,10 | 60,35 | 61,05 | 46.500 | | 2005-03-24 | 00:00:00 | 61,10 | 61,53 | 60,65 | 61,47 | 51.700 | | 2005-03-25 | 00:00:00 | 61,47 | 61,47 | 61,47 | 61,47 | 0 | | 2005-03-28 | 00:00:00 | 61,47 | 61,47 | 61,47 | 61,47 | 0 | | 2005-03-29 | 00:00:00 | 61,00 | 61,15 | 60,34 | 60,91 | 39.100 | | 2005-03-30 | 00:00:00 | 60,60 | 61,65 | 60,38 | 61,57 | 42.600 | | 2005-03-31 | 00:00:00 | 61,65 | 61,66 | 60,86 | 60,87 | 39.700 | | 2005-04-01 | 00:00:00 | 61,30 | 61,50 | 60,95 | 60,97 | 30.300 | | 2005-04-04 | 00:00:00 | 60,65 | 60,95 | 60,30 | 60,66 | 31.700 | | 2005-04-05 | 00:00:00 | 61,00 | 61,17 | 60,78 | 61,11 | 40.100 | | 2005-04-06 | 00:00:00 | 61,10 | 61,35 | 60,74 | 61,07 | 45.900 | | 2005-04-07 | 00:00:00 | 60,80 | 61,45 | 60,80 | 61,40 | 58.300 | | 2005-04-08 | 00:00:00 | 61,40 | 62,27 | 61,40 | 61,82 | 68.800 | | 2005-04-11 | 00:00:00 | 61,70 | 62,32 | 61,70 | 62,02 | 63.900 | | 2005-04-12 | 00:00:00 | 61,80 | 62,05 | 61,42 | 61,64 | 41.400 | | 2005-04-13 | 00:00:00 | 61,95 | 62,42 | 61,80 | 62,16 | 54.200 | | 2005-04-14 | 00:00:00 | 61,80 | 62,49 | 61,75 | 62,03 | 57.700 | | 2005-04-15 | 00:00:00 | 61,50 | 61,55 | 60,50 | 60,50 | 48.300 | | 2005-04-18 | 00:00:00 | 59,50 | 59,60 | 58,70 | 58,95 | 128.600 | | 2005-04-19 | 00:00:00 | 59,03 | 59,15 | 57,80 | 58,33 | 93.300 | | 2005-04-20 | 00:00:00 | 58,55 | 58,67 | 57,50 | 57,70 | 64.600 | | 2005-04-21 | 00:00:00 | 57,50 | 58,30 | 57,37 | 58,20 | 50.100 | | 2005-04-22 | 00:00:00 | 58,95 | 59,33 | 58,32 | 58,60 | 40.900 | | 2005-04-25 | 00:00:00 | 58,50 | 58,92 | 58,25 | 58,71 | 38.400 | | 2005-04-26 | 00:00:00 | 58,40 | 58,42 | 57,83 | 58,12 | 40.100 | | 2005-04-27 | 00:00:00 | 57,25 | 57,50 | 56,54 | 57,05 | 95.600 | | 2005-04-28 | 00:00:00 | 57,10 | 57,40 | 56,32 | 56,46 | 62.600 | | 2005-04-29 | 00:00:00 | 56,30 | 56,81 | 56,25 | 56,52 | 44.100 | | 2005-05-02 | 00:00:00 | 56,80 | 57,10 | 56,56 | 56,80 | 42.000 | | 2005-05-03 | 00:00:00 | 56,75 | 57,20 | 56,47 | 57,10 | 33.700 | | 2005-05-04 | 00:00:00 | 57,00 | 57,54 | 56,63 | 57,14 | 45.100 | | 2005-05-05 | 00:00:00 | 57,35 | 57,68 | 57,32 | 57,48 | 3.300 | | 2005-05-06 | 00:00:00 | 57,50 | 57,60 | 56,79 | 57,25 | 33.800 | | 2005-05-09 | 00:00:00 | 56,95 | 57,41 | 56,61 | 56,90 | 34.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
