(Login BolsaPT & Canal Forex) |
|
 STANDARD LIFE - [Ticker: SL.L] |     | | Última Trade | 410,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-08-11 - 19:36:00 | Price-Target 1 Ano | 0,000 | | Variação | -16,000 (-3.75%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 426,100 | PER | 0,00% | | Máximo | 426,100 | Pagamento Dividendo | | | Mínimo | 410,800 | Data Ex-Dividendo | | | Fecho Anterior | 426,800 | Yield | | | Volume | 32.124.771 | 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 SL.L de 2000-01-01 a 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-16 | 00:00:00 | 213,80 | 217,20 | 213,00 | 216,70 | 6.411.700 | | 2010-03-17 | 00:00:00 | 210,60 | 210,60 | 208,00 | 208,30 | 5.697.100 | | 2010-03-18 | 00:00:00 | 207,30 | 209,70 | 206,30 | 206,70 | 4.587.200 | | 2010-03-19 | 00:00:00 | 207,80 | 209,30 | 206,80 | 207,60 | 7.814.400 | | 2010-03-22 | 00:00:00 | 207,30 | 208,10 | 203,90 | 206,00 | 2.885.900 | | 2010-03-23 | 00:00:00 | 205,90 | 208,80 | 204,30 | 205,90 | 3.854.700 | | 2010-03-24 | 00:00:00 | 207,00 | 207,10 | 204,80 | 206,00 | 3.398.200 | | 2010-03-25 | 00:00:00 | 206,40 | 209,50 | 206,20 | 208,90 | 3.520.500 | | 2010-03-26 | 00:00:00 | 208,80 | 210,90 | 208,50 | 209,70 | 3.034.700 | | 2010-03-29 | 00:00:00 | 210,20 | 210,70 | 206,80 | 208,60 | 3.226.800 | | 2010-03-30 | 00:00:00 | 208,60 | 208,60 | 201,80 | 202,10 | 4.795.900 | | 2010-03-31 | 00:00:00 | 202,40 | 203,60 | 199,10 | 200,30 | 5.616.000 | | 2010-04-01 | 00:00:00 | 200,20 | 203,30 | 200,10 | 203,00 | 3.433.600 | | 2010-04-06 | 00:00:00 | 202,90 | 205,30 | 202,40 | 205,00 | 3.860.300 | | 2010-04-07 | 00:00:00 | 205,70 | 205,70 | 203,70 | 204,50 | 3.357.800 | | 2010-04-08 | 00:00:00 | 204,40 | 205,20 | 202,90 | 203,80 | 2.672.300 | | 2010-04-09 | 00:00:00 | 203,90 | 206,10 | 203,00 | 204,90 | 5.338.100 | | 2010-04-12 | 00:00:00 | 205,90 | 206,30 | 204,50 | 204,80 | 1.438.700 | | 2010-04-13 | 00:00:00 | 204,70 | 205,80 | 204,00 | 205,00 | 2.379.800 | | 2010-04-14 | 00:00:00 | 205,50 | 207,90 | 205,20 | 207,10 | 2.886.400 | | 2010-04-15 | 00:00:00 | 207,30 | 207,80 | 205,30 | 207,10 | 2.784.400 | | 2010-04-16 | 00:00:00 | 206,10 | 209,10 | 204,10 | 205,30 | 4.333.000 | | 2010-04-19 | 00:00:00 | 205,20 | 206,30 | 204,20 | 204,60 | 2.736.100 | | 2010-04-20 | 00:00:00 | 205,40 | 207,50 | 204,60 | 206,60 | 2.800.400 | | 2010-04-21 | 00:00:00 | 207,60 | 207,60 | 204,50 | 204,50 | 2.988.200 | | 2010-04-22 | 00:00:00 | 203,60 | 204,30 | 198,80 | 199,60 | 3.368.800 | | 2010-04-23 | 00:00:00 | 200,40 | 200,90 | 198,40 | 198,90 | 3.294.900 | | 2010-04-26 | 00:00:00 | 200,00 | 200,60 | 198,90 | 199,60 | 2.791.000 | | 2010-04-27 | 00:00:00 | 199,20 | 200,10 | 195,50 | 195,50 | 3.178.800 | | 2010-04-28 | 00:00:00 | 193,50 | 195,00 | 190,30 | 193,50 | 9.409.300 | | 2010-04-29 | 00:00:00 | 195,20 | 202,60 | 194,10 | 202,00 | 5.213.900 | | 2010-04-30 | 00:00:00 | 202,70 | 203,20 | 199,20 | 200,00 | 5.350.400 | | 2010-05-04 | 00:00:00 | 203,30 | 203,60 | 194,70 | 195,50 | 4.886.000 | | 2010-05-05 | 00:00:00 | 195,10 | 196,40 | 191,10 | 192,80 | 4.854.200 | | 2010-05-06 | 00:00:00 | 189,80 | 196,90 | 187,40 | 190,90 | 5.866.400 | | 2010-05-07 | 00:00:00 | 183,30 | 189,60 | 178,30 | 183,30 | 8.344.700 | | 2010-05-10 | 00:00:00 | 187,20 | 194,10 | 186,70 | 193,40 | 5.681.700 | | 2010-05-11 | 00:00:00 | 190,20 | 192,20 | 189,70 | 191,40 | 4.096.200 | | 2010-05-12 | 00:00:00 | 188,00 | 197,30 | 188,00 | 196,20 | 3.992.200 | | 2010-05-13 | 00:00:00 | 196,80 | 197,50 | 195,50 | 196,70 | 3.745.200 | | 2010-05-14 | 00:00:00 | 194,90 | 195,00 | 189,00 | 190,20 | 4.505.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
