(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-09 | 00:00:00 | 56,95 | 57,41 | 56,61 | 56,90 | 34.700 | | 2005-05-10 | 00:00:00 | 56,80 | 57,17 | 56,06 | 56,16 | 52.000 | | 2005-05-11 | 00:00:00 | 56,15 | 56,65 | 55,80 | 56,20 | 83.000 | | 2005-05-12 | 00:00:00 | 56,40 | 56,96 | 56,40 | 56,72 | 44.100 | | 2005-05-13 | 00:00:00 | 56,55 | 57,54 | 56,55 | 57,36 | 46.400 | | 2005-05-16 | 00:00:00 | 57,00 | 57,34 | 56,95 | 56,96 | 1.700 | | 2005-05-17 | 00:00:00 | 57,25 | 57,25 | 56,45 | 56,76 | 27.900 | | 2005-05-18 | 00:00:00 | 57,15 | 58,34 | 57,12 | 58,34 | 61.000 | | 2005-05-19 | 00:00:00 | 58,15 | 58,96 | 58,10 | 58,74 | 51.000 | | 2005-05-20 | 00:00:00 | 58,75 | 58,95 | 58,45 | 58,85 | 30.700 | | 2005-05-23 | 00:00:00 | 59,20 | 59,37 | 58,70 | 59,11 | 46.100 | | 2005-05-24 | 00:00:00 | 59,00 | 59,08 | 58,20 | 58,65 | 41.600 | | 2005-05-25 | 00:00:00 | 58,45 | 58,60 | 58,15 | 58,50 | 32.600 | | 2005-05-26 | 00:00:00 | 58,55 | 58,76 | 58,40 | 58,71 | 16.200 | | 2005-05-27 | 00:00:00 | 58,70 | 58,90 | 58,59 | 58,80 | 32.100 | | 2005-05-30 | 00:00:00 | 58,70 | 59,35 | 58,69 | 59,19 | 44.300 | | 2005-05-31 | 00:00:00 | 59,35 | 59,55 | 59,13 | 59,36 | 53.800 | | 2005-06-01 | 00:00:00 | 59,50 | 60,55 | 59,50 | 60,43 | 68.300 | | 2005-06-02 | 00:00:00 | 60,50 | 61,15 | 60,25 | 60,80 | 68.400 | | 2005-06-03 | 00:00:00 | 61,00 | 61,05 | 60,25 | 60,30 | 47.200 | | 2005-06-06 | 00:00:00 | 60,65 | 61,52 | 60,62 | 61,21 | 77.500 | | 2005-06-07 | 00:00:00 | 62,00 | 62,88 | 62,00 | 62,76 | 180.100 | | 2005-06-08 | 00:00:00 | 62,45 | 62,92 | 62,25 | 62,47 | 113.000 | | 2005-06-09 | 00:00:00 | 62,10 | 62,70 | 61,75 | 62,70 | 76.800 | | 2005-06-10 | 00:00:00 | 62,40 | 62,76 | 62,14 | 62,30 | 76.300 | | 2005-06-13 | 00:00:00 | 62,65 | 62,88 | 62,21 | 62,60 | 94.800 | | 2005-06-14 | 00:00:00 | 62,70 | 62,90 | 62,40 | 62,55 | 64.200 | | 2005-06-15 | 00:00:00 | 62,50 | 62,70 | 61,32 | 61,58 | 85.100 | | 2005-06-16 | 00:00:00 | 61,80 | 62,28 | 61,70 | 62,12 | 51.300 | | 2005-06-17 | 00:00:00 | 62,10 | 62,95 | 62,10 | 62,45 | 73.000 | | 2005-06-20 | 00:00:00 | 62,30 | 62,30 | 61,63 | 62,15 | 54.400 | | 2005-06-21 | 00:00:00 | 62,25 | 62,48 | 61,85 | 62,16 | 54.900 | | 2005-06-22 | 00:00:00 | 62,20 | 62,64 | 62,00 | 62,20 | 53.300 | | 2005-06-23 | 00:00:00 | 62,15 | 63,60 | 62,15 | 63,20 | 144.700 | | 2005-06-24 | 00:00:00 | 62,25 | 62,60 | 61,75 | 61,78 | 60.100 | | 2005-06-27 | 00:00:00 | 61,20 | 61,20 | 60,66 | 60,70 | 57.900 | | 2005-06-28 | 00:00:00 | 60,95 | 61,07 | 60,03 | 60,62 | 40.800 | | 2005-06-29 | 00:00:00 | 60,60 | 61,07 | 60,52 | 60,92 | 37.600 | | 2005-06-30 | 00:00:00 | 60,50 | 60,86 | 60,21 | 60,22 | 45.900 | | 2005-07-01 | 00:00:00 | 60,35 | 61,10 | 60,35 | 60,82 | 33.400 | | 2005-07-04 | 00:00:00 | 61,10 | 61,35 | 60,86 | 61,05 | 39.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
