(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-30 | 00:00:00 | 35,90 | 35,90 | 33,50 | 33,90 | 224.800 | | 2002-10-01 | 00:00:00 | 34,20 | 34,80 | 32,75 | 34,30 | 194.100 | | 2002-10-02 | 00:00:00 | 36,25 | 36,40 | 33,60 | 35,80 | 137.500 | | 2002-10-03 | 00:00:00 | 34,30 | 35,40 | 33,90 | 34,30 | 30.600 | | 2002-10-04 | 00:00:00 | 34,30 | 34,80 | 32,70 | 32,80 | 137.500 | | 2002-10-07 | 00:00:00 | 32,40 | 32,80 | 31,25 | 32,10 | 232.600 | | 2002-10-08 | 00:00:00 | 32,20 | 33,10 | 31,05 | 31,60 | 144.500 | | 2002-10-09 | 00:00:00 | 32,10 | 32,60 | 30,90 | 32,10 | 170.400 | | 2002-10-10 | 00:00:00 | 31,70 | 34,70 | 31,50 | 34,50 | 154.600 | | 2002-10-11 | 00:00:00 | 35,50 | 37,40 | 35,10 | 36,70 | 163.800 | | 2002-10-14 | 00:00:00 | 36,80 | 37,40 | 36,05 | 37,15 | 143.600 | | 2002-10-15 | 00:00:00 | 37,60 | 40,70 | 37,60 | 40,40 | 228.100 | | 2002-10-16 | 00:00:00 | 39,60 | 41,50 | 39,20 | 39,50 | 214.400 | | 2002-10-17 | 00:00:00 | 41,00 | 42,95 | 40,70 | 41,10 | 189.200 | | 2002-10-18 | 00:00:00 | 43,30 | 43,30 | 40,10 | 41,95 | 191.500 | | 2002-10-21 | 00:00:00 | 41,50 | 43,20 | 40,80 | 43,20 | 103.700 | | 2002-10-22 | 00:00:00 | 42,20 | 43,75 | 41,80 | 42,20 | 116.100 | | 2002-10-23 | 00:00:00 | 42,20 | 42,90 | 39,52 | 39,80 | 154.900 | | 2002-10-24 | 00:00:00 | 40,80 | 42,20 | 40,30 | 41,60 | 94.300 | | 2002-10-25 | 00:00:00 | 41,00 | 43,40 | 40,60 | 42,90 | 78.000 | | 2002-10-28 | 00:00:00 | 43,60 | 45,65 | 43,45 | 44,70 | 203.500 | | 2002-10-29 | 00:00:00 | 44,00 | 44,80 | 42,30 | 42,65 | 121.600 | | 2002-10-30 | 00:00:00 | 43,35 | 45,75 | 42,20 | 45,30 | 106.600 | | 2002-10-31 | 00:00:00 | 45,60 | 48,50 | 45,30 | 47,20 | 265.900 | | 2002-11-01 | 00:00:00 | 47,20 | 48,70 | 45,90 | 48,50 | 90.300 | | 2002-11-04 | 00:00:00 | 49,55 | 51,50 | 49,55 | 51,50 | 305.700 | | 2002-11-05 | 00:00:00 | 50,40 | 51,10 | 49,50 | 50,50 | 232.500 | | 2002-11-06 | 00:00:00 | 51,20 | 51,40 | 48,11 | 48,30 | 203.300 | | 2002-11-07 | 00:00:00 | 47,90 | 48,60 | 45,20 | 45,60 | 279.300 | | 2002-11-08 | 00:00:00 | 45,00 | 46,30 | 44,50 | 44,80 | 181.900 | | 2002-11-11 | 00:00:00 | 44,20 | 44,30 | 42,70 | 42,80 | 152.700 | | 2002-11-12 | 00:00:00 | 43,20 | 44,80 | 42,90 | 44,50 | 132.900 | | 2002-11-13 | 00:00:00 | 44,10 | 45,20 | 41,90 | 44,85 | 123.500 | | 2002-11-14 | 00:00:00 | 43,90 | 47,30 | 43,40 | 46,10 | 119.400 | | 2002-11-15 | 00:00:00 | 46,50 | 48,10 | 46,50 | 47,10 | 135.700 | | 2002-11-18 | 00:00:00 | 47,80 | 48,40 | 46,20 | 46,40 | 148.700 | | 2002-11-19 | 00:00:00 | 46,10 | 47,00 | 45,60 | 47,00 | 72.300 | | 2002-11-20 | 00:00:00 | 46,50 | 47,20 | 45,30 | 47,15 | 73.100 | | 2002-11-21 | 00:00:00 | 48,10 | 49,50 | 47,70 | 48,80 | 167.500 | | 2002-11-22 | 00:00:00 | 49,50 | 51,00 | 49,20 | 50,20 | 280.900 | | 2002-11-25 | 00:00:00 | 50,40 | 50,70 | 49,40 | 49,75 | 124.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
