(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-24 | 00:00:00 | 60,90 | 61,55 | 60,82 | 61,55 | 47.800 | | 2005-10-25 | 00:00:00 | 61,50 | 61,71 | 60,68 | 60,69 | 33.200 | | 2005-10-26 | 00:00:00 | 60,97 | 61,18 | 60,43 | 60,80 | 41.900 | | 2005-10-27 | 00:00:00 | 60,48 | 60,86 | 59,60 | 60,11 | 102.600 | | 2005-10-28 | 00:00:00 | 59,97 | 60,94 | 59,26 | 60,88 | 44.700 | | 2005-10-31 | 00:00:00 | 61,22 | 62,25 | 61,22 | 62,04 | 46.300 | | 2005-11-01 | 00:00:00 | 62,04 | 62,39 | 62,00 | 62,10 | 19.200 | | 2005-11-02 | 00:00:00 | 61,83 | 62,67 | 61,46 | 62,67 | 31.900 | | 2005-11-03 | 00:00:00 | 62,58 | 63,05 | 62,46 | 62,94 | 43.600 | | 2005-11-04 | 00:00:00 | 62,50 | 62,85 | 61,74 | 62,24 | 36.600 | | 2005-11-07 | 00:00:00 | 61,98 | 62,50 | 61,74 | 62,48 | 40.100 | | 2005-11-08 | 00:00:00 | 62,39 | 62,63 | 61,40 | 62,06 | 34.900 | | 2005-11-09 | 00:00:00 | 62,05 | 62,88 | 62,05 | 62,79 | 63.500 | | 2005-11-10 | 00:00:00 | 61,80 | 63,15 | 61,68 | 62,50 | 60.000 | | 2005-11-11 | 00:00:00 | 63,20 | 63,49 | 63,02 | 63,36 | 63.100 | | 2005-11-14 | 00:00:00 | 63,00 | 63,75 | 63,00 | 63,28 | 42.800 | | 2005-11-15 | 00:00:00 | 62,92 | 63,98 | 62,92 | 63,90 | 47.200 | | 2005-11-16 | 00:00:00 | 63,45 | 64,44 | 63,15 | 63,96 | 64.500 | | 2005-11-17 | 00:00:00 | 64,10 | 64,67 | 64,10 | 64,23 | 75.000 | | 2005-11-18 | 00:00:00 | 64,80 | 65,53 | 64,80 | 64,92 | 131.300 | | 2005-11-21 | 00:00:00 | 64,90 | 65,35 | 64,55 | 65,18 | 54.700 | | 2005-11-22 | 00:00:00 | 65,20 | 65,41 | 64,79 | 65,01 | 73.300 | | 2005-11-23 | 00:00:00 | 65,50 | 65,78 | 65,09 | 65,52 | 64.900 | | 2005-11-24 | 00:00:00 | 65,25 | 65,41 | 64,80 | 64,87 | 59.100 | | 2005-11-25 | 00:00:00 | 65,00 | 65,20 | 64,63 | 65,10 | 43.400 | | 2005-11-28 | 00:00:00 | 65,42 | 65,70 | 64,60 | 64,68 | 85.300 | | 2005-11-29 | 00:00:00 | 64,78 | 65,30 | 64,27 | 64,99 | 48.400 | | 2005-11-30 | 00:00:00 | 64,90 | 64,90 | 64,22 | 64,26 | 43.100 | | 2005-12-01 | 00:00:00 | 64,65 | 65,47 | 64,44 | 65,47 | 77.200 | | 2005-12-02 | 00:00:00 | 65,45 | 65,63 | 65,26 | 65,45 | 64.700 | | 2005-12-05 | 00:00:00 | 65,43 | 65,45 | 64,81 | 64,96 | 55.400 | | 2005-12-06 | 00:00:00 | 65,05 | 66,13 | 64,88 | 65,96 | 94.300 | | 2005-12-07 | 00:00:00 | 65,93 | 67,40 | 65,72 | 66,66 | 138.600 | | 2005-12-08 | 00:00:00 | 66,10 | 66,85 | 65,93 | 66,57 | 74.700 | | 2005-12-09 | 00:00:00 | 66,25 | 68,23 | 66,25 | 67,84 | 126.600 | | 2005-12-12 | 00:00:00 | 68,12 | 68,87 | 68,12 | 68,40 | 117.000 | | 2005-12-13 | 00:00:00 | 69,22 | 70,19 | 69,22 | 69,94 | 204.700 | | 2005-12-14 | 00:00:00 | 70,00 | 70,37 | 69,52 | 70,25 | 134.400 | | 2005-12-15 | 00:00:00 | 70,15 | 70,29 | 69,81 | 70,09 | 124.900 | | 2005-12-16 | 00:00:00 | 70,10 | 71,74 | 70,10 | 71,34 | 147.800 | | 2005-12-19 | 00:00:00 | 71,30 | 72,45 | 71,30 | 72,00 | 148.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
