(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-12 | 00:00:00 | 190,00 | 190,10 | 187,90 | 189,50 | 2.193.600 | | 2010-07-13 | 00:00:00 | 188,90 | 193,60 | 188,90 | 193,60 | 2.365.300 | | 2010-07-14 | 00:00:00 | 194,50 | 195,10 | 191,60 | 193,60 | 2.011.100 | | 2010-07-15 | 00:00:00 | 192,90 | 194,90 | 190,00 | 191,10 | 2.313.100 | | 2010-07-16 | 00:00:00 | 191,10 | 196,70 | 190,70 | 192,40 | 13.286.300 | | 2010-07-19 | 00:00:00 | 191,60 | 193,80 | 189,90 | 190,90 | 2.813.800 | | 2010-07-20 | 00:00:00 | 191,40 | 192,10 | 189,60 | 190,70 | 4.037.800 | | 2010-07-21 | 00:00:00 | 192,10 | 194,50 | 190,90 | 191,20 | 4.478.500 | | 2010-07-22 | 00:00:00 | 190,20 | 196,80 | 190,10 | 196,30 | 3.492.500 | | 2010-07-23 | 00:00:00 | 195,50 | 198,10 | 194,90 | 196,90 | 3.055.200 | | 2010-07-26 | 00:00:00 | 198,30 | 199,00 | 196,90 | 199,00 | 1.900.300 | | 2010-07-27 | 00:00:00 | 200,10 | 204,40 | 200,10 | 204,00 | 4.682.700 | | 2010-07-28 | 00:00:00 | 205,00 | 207,80 | 200,90 | 202,30 | 4.220.400 | | 2010-07-29 | 00:00:00 | 202,10 | 205,90 | 202,10 | 204,40 | 4.950.200 | | 2010-07-30 | 00:00:00 | 204,90 | 205,10 | 201,00 | 202,20 | 5.412.100 | | 2010-08-02 | 00:00:00 | 202,50 | 209,20 | 202,50 | 209,20 | 3.371.100 | | 2010-08-03 | 00:00:00 | 208,20 | 212,30 | 208,20 | 212,30 | 4.294.300 | | 2010-08-04 | 00:00:00 | 211,10 | 212,50 | 209,10 | 211,60 | 4.364.200 | | 2010-08-05 | 00:00:00 | 211,10 | 216,90 | 211,10 | 215,00 | 5.402.700 | | 2010-08-06 | 00:00:00 | 216,80 | 218,00 | 211,10 | 212,70 | 4.206.500 | | 2010-08-09 | 00:00:00 | 214,10 | 215,80 | 213,90 | 215,20 | 2.188.800 | | 2010-08-10 | 00:00:00 | 214,60 | 217,70 | 214,20 | 216,40 | 4.115.500 | | 2010-08-11 | 00:00:00 | 215,00 | 215,00 | 206,10 | 208,60 | 6.493.900 | | 2010-08-12 | 00:00:00 | 206,80 | 209,00 | 203,30 | 203,70 | 6.915.500 | | 2010-08-13 | 00:00:00 | 204,90 | 211,50 | 204,90 | 209,80 | 8.500.400 | | 2010-08-16 | 00:00:00 | 210,00 | 211,10 | 207,20 | 210,40 | 4.561.600 | | 2010-08-17 | 00:00:00 | 210,40 | 213,80 | 209,30 | 213,60 | 3.346.200 | | 2010-08-18 | 00:00:00 | 209,20 | 210,40 | 207,30 | 208,40 | 4.429.200 | | 2010-08-19 | 00:00:00 | 208,40 | 208,80 | 203,80 | 205,00 | 5.934.700 | | 2010-08-20 | 00:00:00 | 204,90 | 206,30 | 201,60 | 202,10 | 5.626.500 | | 2010-08-23 | 00:00:00 | 203,40 | 208,00 | 202,60 | 206,60 | 4.426.400 | | 2010-08-24 | 00:00:00 | 204,90 | 205,70 | 200,80 | 203,10 | 3.846.700 | | 2010-08-25 | 00:00:00 | 202,10 | 203,10 | 197,50 | 199,00 | 3.848.300 | | 2010-08-26 | 00:00:00 | 200,10 | 201,40 | 198,60 | 200,60 | 2.534.100 | | 2010-08-27 | 00:00:00 | 200,10 | 204,50 | 199,40 | 204,30 | 3.482.300 | | 2010-08-31 | 00:00:00 | 202,00 | 203,90 | 200,00 | 203,80 | 6.167.800 | | 2010-09-01 | 00:00:00 | 205,00 | 211,40 | 204,80 | 210,90 | 4.193.100 | | 2010-09-02 | 00:00:00 | 209,40 | 214,10 | 209,40 | 213,00 | 3.593.500 | | 2010-09-03 | 00:00:00 | 212,80 | 215,90 | 211,20 | 214,00 | 2.790.000 | | 2010-09-06 | 00:00:00 | 215,20 | 215,20 | 212,80 | 214,80 | 2.993.800 | | 2010-09-07 | 00:00:00 | 214,80 | 214,80 | 209,90 | 210,70 | 3.049.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
