(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-07-04 | 00:00:00 | 61,10 | 61,35 | 60,86 | 61,05 | 39.400 | 2005-07-05 | 00:00:00 | 61,04 | 61,34 | 60,50 | 61,30 | 60.100 | 2005-07-06 | 00:00:00 | 61,05 | 61,62 | 61,05 | 61,25 | 57.300 | 2005-07-07 | 00:00:00 | 60,95 | 61,01 | 58,50 | 60,60 | 128.900 | 2005-07-08 | 00:00:00 | 60,85 | 61,90 | 60,78 | 61,90 | 42.500 | 2005-07-11 | 00:00:00 | 61,92 | 62,38 | 61,90 | 62,05 | 54.500 | 2005-07-12 | 00:00:00 | 62,05 | 62,42 | 61,86 | 61,95 | 56.400 | 2005-07-13 | 00:00:00 | 61,91 | 62,52 | 61,91 | 62,38 | 65.200 | 2005-07-14 | 00:00:00 | 62,40 | 63,52 | 62,40 | 63,02 | 93.500 | 2005-07-15 | 00:00:00 | 63,25 | 64,42 | 62,95 | 63,80 | 142.500 | 2005-07-18 | 00:00:00 | 63,90 | 63,95 | 63,10 | 63,35 | 77.100 | 2005-07-19 | 00:00:00 | 63,45 | 64,25 | 63,45 | 64,25 | 76.300 | 2005-07-20 | 00:00:00 | 63,90 | 64,51 | 63,70 | 64,30 | 80.400 | 2005-07-21 | 00:00:00 | 64,60 | 66,25 | 64,60 | 65,75 | 238.500 | 2005-07-22 | 00:00:00 | 65,40 | 66,10 | 65,27 | 65,70 | 105.100 | 2005-07-25 | 00:00:00 | 65,80 | 66,13 | 65,60 | 65,80 | 86.300 | 2005-07-26 | 00:00:00 | 65,70 | 66,21 | 65,62 | 65,70 | 65.900 | 2005-07-27 | 00:00:00 | 65,60 | 66,20 | 65,40 | 66,06 | 80.100 | 2005-07-28 | 00:00:00 | 63,85 | 64,92 | 63,80 | 64,40 | 163.900 | 2005-07-29 | 00:00:00 | 64,50 | 64,67 | 63,35 | 63,55 | 106.200 | 2005-08-01 | 00:00:00 | 63,60 | 64,39 | 63,58 | 63,95 | 60.800 | 2005-08-02 | 00:00:00 | 64,00 | 64,24 | 63,50 | 64,20 | 75.300 | 2005-08-03 | 00:00:00 | 64,00 | 64,20 | 63,56 | 63,85 | 60.700 | 2005-08-04 | 00:00:00 | 63,60 | 63,95 | 62,70 | 62,75 | 82.700 | 2005-08-05 | 00:00:00 | 62,50 | 63,17 | 62,50 | 62,60 | 49.500 | 2005-08-08 | 00:00:00 | 62,50 | 63,30 | 62,50 | 62,81 | 64.000 | 2005-08-09 | 00:00:00 | 62,85 | 63,87 | 62,78 | 63,76 | 78.100 | 2005-08-10 | 00:00:00 | 63,60 | 64,56 | 63,60 | 64,30 | 53.800 | 2005-08-11 | 00:00:00 | 63,95 | 64,43 | 63,85 | 63,85 | 61.200 | 2005-08-12 | 00:00:00 | 64,20 | 64,20 | 63,61 | 63,66 | 42.100 | 2005-08-15 | 00:00:00 | 63,55 | 63,85 | 63,33 | 63,85 | 48.600 | 2005-08-16 | 00:00:00 | 63,80 | 63,95 | 62,55 | 62,68 | 75.600 | 2005-08-17 | 00:00:00 | 62,57 | 62,80 | 62,05 | 62,80 | 53.300 | 2005-08-18 | 00:00:00 | 62,60 | 62,60 | 61,51 | 61,94 | 79.400 | 2005-08-19 | 00:00:00 | 62,15 | 63,35 | 62,10 | 63,15 | 40.900 | 2005-08-22 | 00:00:00 | 63,30 | 63,71 | 62,86 | 62,90 | 41.600 | 2005-08-23 | 00:00:00 | 63,00 | 63,54 | 62,72 | 62,90 | 46.800 | 2005-08-24 | 00:00:00 | 62,95 | 63,20 | 62,55 | 63,20 | 46.000 | 2005-08-25 | 00:00:00 | 62,55 | 62,80 | 61,80 | 61,91 | 44.600 | 2005-08-26 | 00:00:00 | 61,90 | 62,33 | 61,00 | 61,25 | 58.500 | 2005-08-29 | 00:00:00 | 60,70 | 61,65 | 60,45 | 61,65 | 50.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|