(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-10 | 00:00:00 | 64,30 | 64,30 | 62,60 | 63,30 | 161.200 | | 2002-06-11 | 00:00:00 | 63,00 | 64,80 | 61,80 | 63,80 | 115.100 | | 2002-06-12 | 00:00:00 | 62,40 | 62,85 | 61,00 | 61,50 | 130.500 | | 2002-06-13 | 00:00:00 | 62,00 | 62,65 | 60,50 | 61,50 | 185.000 | | 2002-06-14 | 00:00:00 | 60,40 | 60,80 | 57,10 | 59,50 | 445.600 | | 2002-06-17 | 00:00:00 | 59,90 | 61,90 | 59,50 | 61,90 | 149.200 | | 2002-06-18 | 00:00:00 | 62,20 | 62,20 | 60,50 | 61,00 | 96.700 | | 2002-06-19 | 00:00:00 | 59,40 | 60,00 | 58,65 | 59,40 | 124.800 | | 2002-06-20 | 00:00:00 | 58,60 | 59,90 | 58,15 | 58,50 | 147.400 | | 2002-06-21 | 00:00:00 | 58,50 | 60,10 | 58,20 | 58,80 | 173.100 | | 2002-06-24 | 00:00:00 | 59,30 | 60,30 | 56,55 | 56,60 | 220.500 | | 2002-06-25 | 00:00:00 | 58,80 | 59,80 | 58,10 | 58,50 | 151.000 | | 2002-06-26 | 00:00:00 | 54,80 | 57,10 | 53,70 | 55,50 | 467.000 | | 2002-06-27 | 00:00:00 | 57,00 | 58,80 | 55,90 | 57,60 | 193.100 | | 2002-06-28 | 00:00:00 | 59,90 | 61,20 | 59,50 | 61,00 | 174.500 | | 2002-07-01 | 00:00:00 | 59,50 | 62,10 | 59,50 | 60,10 | 138.100 | | 2002-07-02 | 00:00:00 | 59,15 | 59,80 | 57,30 | 57,50 | 150.700 | | 2002-07-03 | 00:00:00 | 57,30 | 58,30 | 55,60 | 56,40 | 169.200 | | 2002-07-04 | 00:00:00 | 58,00 | 58,50 | 57,30 | 58,10 | 127.000 | | 2002-07-05 | 00:00:00 | 58,70 | 62,20 | 58,70 | 62,00 | 185.100 | | 2002-07-08 | 00:00:00 | 61,75 | 63,10 | 61,30 | 62,00 | 147.000 | | 2002-07-09 | 00:00:00 | 61,20 | 62,10 | 59,10 | 59,70 | 188.100 | | 2002-07-10 | 00:00:00 | 58,00 | 59,10 | 57,30 | 57,50 | 165.400 | | 2002-07-11 | 00:00:00 | 56,20 | 57,00 | 55,10 | 56,70 | 197.500 | | 2002-07-12 | 00:00:00 | 58,40 | 58,95 | 55,20 | 57,30 | 122.900 | | 2002-07-15 | 00:00:00 | 56,25 | 58,20 | 54,80 | 55,10 | 148.900 | | 2002-07-16 | 00:00:00 | 56,50 | 56,80 | 53,70 | 56,20 | 240.900 | | 2002-07-17 | 00:00:00 | 55,00 | 59,20 | 55,00 | 57,30 | 150.500 | | 2002-07-18 | 00:00:00 | 58,90 | 59,80 | 57,80 | 58,50 | 100.800 | | 2002-07-19 | 00:00:00 | 56,30 | 57,00 | 55,20 | 55,80 | 97.400 | | 2002-07-22 | 00:00:00 | 54,80 | 55,00 | 51,70 | 52,80 | 360.900 | | 2002-07-23 | 00:00:00 | 53,20 | 53,90 | 50,55 | 51,00 | 270.500 | | 2002-07-24 | 00:00:00 | 50,20 | 51,40 | 45,30 | 49,60 | 653.500 | | 2002-07-25 | 00:00:00 | 52,20 | 52,30 | 46,70 | 48,00 | 383.100 | | 2002-07-26 | 00:00:00 | 47,10 | 49,30 | 45,20 | 48,30 | 262.400 | | 2002-07-29 | 00:00:00 | 49,70 | 52,20 | 49,00 | 52,00 | 191.600 | | 2002-07-30 | 00:00:00 | 52,40 | 52,60 | 50,80 | 51,80 | 175.600 | | 2002-07-31 | 00:00:00 | 51,50 | 53,70 | 50,05 | 51,65 | 143.400 | | 2002-08-01 | 00:00:00 | 50,40 | 52,40 | 47,30 | 47,80 | 157.600 | | 2002-08-02 | 00:00:00 | 47,00 | 47,90 | 45,01 | 45,01 | 224.000 | | 2002-08-05 | 00:00:00 | 45,00 | 45,20 | 41,40 | 41,40 | 316.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
