(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 | | 2009-06-18 | 00:00:00 | 51,43 | 51,44 | 50,23 | 50,73 | 25.500 | | 2009-06-19 | 00:00:00 | 50,80 | 51,47 | 50,14 | 50,74 | 13.000 | | 2009-06-22 | 00:00:00 | 51,05 | 51,05 | 48,74 | 48,79 | 38.900 | | 2009-06-23 | 00:00:00 | 48,40 | 48,73 | 47,70 | 48,24 | 33.400 | | 2009-06-24 | 00:00:00 | 48,55 | 49,41 | 47,94 | 49,19 | 17.700 | | 2009-06-25 | 00:00:00 | 48,95 | 49,53 | 47,99 | 49,35 | 18.600 | | 2009-06-26 | 00:00:00 | 49,50 | 49,61 | 48,68 | 48,85 | 16.100 | | 2009-06-29 | 00:00:00 | 48,68 | 50,75 | 48,68 | 50,23 | 11.800 | | 2009-06-30 | 00:00:00 | 50,40 | 50,57 | 49,06 | 49,23 | 15.600 | | 2009-07-01 | 00:00:00 | 49,30 | 50,34 | 49,30 | 50,11 | 19.500 | | 2009-07-02 | 00:00:00 | 49,90 | 49,90 | 47,45 | 47,52 | 29.500 | | 2009-07-03 | 00:00:00 | 47,75 | 47,75 | 46,70 | 47,46 | 23.000 | | 2009-07-06 | 00:00:00 | 46,78 | 47,28 | 46,39 | 47,07 | 15.400 | | 2009-07-07 | 00:00:00 | 47,40 | 47,40 | 46,14 | 46,50 | 16.100 | | 2009-07-08 | 00:00:00 | 46,19 | 46,79 | 45,78 | 46,18 | 22.400 | | 2009-07-09 | 00:00:00 | 46,80 | 47,59 | 46,57 | 47,45 | 18.800 | | 2009-07-10 | 00:00:00 | 47,00 | 47,35 | 46,35 | 46,78 | 18.700 | | 2009-07-13 | 00:00:00 | 46,63 | 48,60 | 46,30 | 48,40 | 26.200 | | 2009-07-14 | 00:00:00 | 48,85 | 48,90 | 48,17 | 48,78 | 17.700 | | 2009-07-15 | 00:00:00 | 49,47 | 50,55 | 49,34 | 50,46 | 19.000 | | 2009-07-16 | 00:00:00 | 50,20 | 51,72 | 50,18 | 50,93 | 27.900 | | 2009-07-17 | 00:00:00 | 51,71 | 52,04 | 50,88 | 51,60 | 19.900 | | 2009-07-20 | 00:00:00 | 51,81 | 53,02 | 51,81 | 52,25 | 27.300 | | 2009-07-21 | 00:00:00 | 52,90 | 54,12 | 52,44 | 53,15 | 37.200 | | 2009-07-22 | 00:00:00 | 53,73 | 54,50 | 53,17 | 53,95 | 28.100 | | 2009-07-23 | 00:00:00 | 54,00 | 55,72 | 53,64 | 55,64 | 55.400 | | 2009-07-24 | 00:00:00 | 55,68 | 56,69 | 54,79 | 55,40 | 48.000 | | 2009-07-27 | 00:00:00 | 55,81 | 56,58 | 55,54 | 55,93 | 22.900 | | 2009-07-28 | 00:00:00 | 56,30 | 57,34 | 55,26 | 55,52 | 36.500 | | 2009-07-29 | 00:00:00 | 54,70 | 57,17 | 54,70 | 56,94 | 20.100 | | 2009-07-30 | 00:00:00 | 57,02 | 57,37 | 55,41 | 56,90 | 26.900 | | 2009-07-31 | 00:00:00 | 56,50 | 56,64 | 55,17 | 55,94 | 22.800 | | 2009-08-03 | 00:00:00 | 55,38 | 57,69 | 55,38 | 57,56 | 31.700 | | 2009-08-04 | 00:00:00 | 56,89 | 57,19 | 56,25 | 56,96 | 23.800 | | 2009-08-05 | 00:00:00 | 56,75 | 57,70 | 56,40 | 56,55 | 18.700 | | 2009-08-06 | 00:00:00 | 57,02 | 58,45 | 57,00 | 57,70 | 24.800 | | 2009-08-07 | 00:00:00 | 57,55 | 59,34 | 57,17 | 59,28 | 18.300 | | 2009-08-10 | 00:00:00 | 58,60 | 59,52 | 58,39 | 58,49 | 27.100 | | 2009-08-11 | 00:00:00 | 58,73 | 59,50 | 56,95 | 57,37 | 20.400 | | 2009-08-12 | 00:00:00 | 57,28 | 57,84 | 56,47 | 57,65 | 17.000 | | 2009-08-13 | 00:00:00 | 57,80 | 58,68 | 57,45 | 58,10 | 20.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
