(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-27 | 00:00:00 | 37,77 | 38,23 | 35,34 | 36,50 | 145.800 | | 2008-10-28 | 00:00:00 | 37,80 | 38,24 | 33,06 | 36,12 | 147.400 | | 2008-10-29 | 00:00:00 | 41,00 | 44,55 | 39,72 | 44,15 | 134.700 | | 2008-10-30 | 00:00:00 | 46,88 | 46,97 | 43,11 | 44,40 | 112.100 | | 2008-10-31 | 00:00:00 | 44,40 | 47,17 | 43,49 | 46,45 | 81.600 | | 2008-11-03 | 00:00:00 | 48,20 | 48,45 | 47,23 | 47,77 | 75.200 | | 2008-11-04 | 00:00:00 | 48,48 | 51,10 | 46,90 | 50,35 | 130.700 | | 2008-11-05 | 00:00:00 | 50,51 | 50,62 | 47,43 | 47,80 | 85.600 | | 2008-11-06 | 00:00:00 | 47,35 | 47,84 | 43,05 | 43,19 | 233.400 | | 2008-11-07 | 00:00:00 | 43,77 | 44,70 | 41,84 | 43,80 | 79.700 | | 2008-11-10 | 00:00:00 | 45,65 | 47,00 | 43,98 | 44,00 | 53.800 | | 2008-11-11 | 00:00:00 | 43,40 | 44,36 | 40,77 | 41,20 | 91.400 | | 2008-11-12 | 00:00:00 | 42,50 | 42,70 | 39,55 | 40,28 | 120.800 | | 2008-11-13 | 00:00:00 | 38,04 | 43,04 | 37,37 | 40,60 | 157.600 | | 2008-11-14 | 00:00:00 | 44,38 | 45,04 | 42,20 | 42,50 | 92.800 | | 2008-11-17 | 00:00:00 | 43,34 | 43,87 | 41,36 | 43,37 | 62.900 | | 2008-11-18 | 00:00:00 | 42,75 | 42,90 | 40,25 | 42,28 | 57.900 | | 2008-11-19 | 00:00:00 | 43,07 | 43,31 | 40,47 | 40,72 | 58.400 | | 2008-11-20 | 00:00:00 | 40,00 | 41,21 | 38,59 | 40,68 | 97.500 | | 2008-11-21 | 00:00:00 | 40,70 | 41,94 | 39,50 | 40,06 | 54.700 | | 2008-11-24 | 00:00:00 | 41,00 | 47,05 | 40,63 | 45,54 | 108.900 | | 2008-11-25 | 00:00:00 | 46,15 | 49,37 | 45,81 | 46,70 | 120.600 | | 2008-11-26 | 00:00:00 | 46,77 | 48,04 | 45,47 | 47,25 | 43.100 | | 2008-11-27 | 00:00:00 | 47,50 | 49,60 | 47,43 | 49,20 | 66.100 | | 2008-11-28 | 00:00:00 | 48,88 | 48,88 | 45,36 | 46,95 | 58.800 | | 2008-12-01 | 00:00:00 | 47,55 | 47,55 | 44,40 | 44,65 | 64.200 | | 2008-12-02 | 00:00:00 | 46,65 | 46,85 | 43,80 | 46,65 | 44.100 | | 2008-12-03 | 00:00:00 | 46,35 | 48,55 | 45,37 | 48,09 | 53.200 | | 2008-12-04 | 00:00:00 | 47,80 | 50,56 | 47,08 | 47,25 | 378.200 | | 2008-12-05 | 00:00:00 | 47,35 | 47,35 | 44,06 | 45,15 | 89.700 | | 2008-12-08 | 00:00:00 | 47,95 | 50,60 | 47,43 | 49,20 | 155.100 | | 2008-12-09 | 00:00:00 | 48,94 | 50,14 | 47,90 | 48,51 | 73.600 | | 2008-12-10 | 00:00:00 | 49,00 | 49,86 | 48,43 | 49,17 | 43.200 | | 2008-12-11 | 00:00:00 | 49,63 | 50,07 | 48,40 | 48,61 | 112.300 | | 2008-12-12 | 00:00:00 | 46,74 | 48,05 | 45,50 | 48,05 | 165.700 | | 2008-12-15 | 00:00:00 | 49,50 | 49,50 | 46,91 | 47,23 | 83.900 | | 2008-12-16 | 00:00:00 | 47,50 | 48,94 | 47,30 | 48,21 | 71.200 | | 2008-12-17 | 00:00:00 | 49,15 | 49,77 | 47,72 | 49,64 | 176.400 | | 2008-12-18 | 00:00:00 | 49,80 | 51,57 | 49,00 | 50,90 | 117.800 | | 2008-12-19 | 00:00:00 | 50,50 | 52,70 | 49,69 | 51,57 | 134.700 | | 2008-12-22 | 00:00:00 | 52,23 | 52,54 | 50,49 | 51,34 | 162.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
