(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-07 | 00:00:00 | 214,80 | 214,80 | 209,90 | 210,70 | 3.049.300 | | 2010-09-08 | 00:00:00 | 210,60 | 212,00 | 208,50 | 211,70 | 4.607.100 | | 2010-09-09 | 00:00:00 | 211,10 | 214,20 | 210,20 | 213,10 | 4.962.500 | | 2010-09-10 | 00:00:00 | 213,40 | 215,00 | 210,30 | 214,70 | 2.385.400 | | 2010-09-13 | 00:00:00 | 215,10 | 219,10 | 215,10 | 218,50 | 4.447.100 | | 2010-09-14 | 00:00:00 | 219,40 | 222,90 | 218,00 | 222,20 | 7.201.500 | | 2010-09-15 | 00:00:00 | 222,50 | 227,50 | 219,90 | 226,20 | 9.412.600 | | 2010-09-16 | 00:00:00 | 227,10 | 227,10 | 222,80 | 224,90 | 3.946.800 | | 2010-09-17 | 00:00:00 | 227,80 | 230,40 | 223,40 | 223,40 | 6.926.300 | | 2010-09-20 | 00:00:00 | 225,00 | 227,80 | 222,90 | 227,50 | 2.502.200 | | 2010-09-21 | 00:00:00 | 227,90 | 231,30 | 224,80 | 229,70 | 5.641.700 | | 2010-09-22 | 00:00:00 | 231,40 | 231,40 | 225,90 | 227,30 | 2.695.900 | | 2010-09-23 | 00:00:00 | 229,70 | 229,70 | 224,80 | 227,70 | 3.488.200 | | 2010-09-24 | 00:00:00 | 226,50 | 233,30 | 226,00 | 231,80 | 3.881.000 | | 2010-09-27 | 00:00:00 | 231,00 | 232,60 | 228,70 | 231,10 | 3.577.100 | | 2010-09-28 | 00:00:00 | 231,20 | 232,30 | 227,30 | 230,60 | 4.574.800 | | 2010-09-29 | 00:00:00 | 233,00 | 234,30 | 229,00 | 232,40 | 5.177.100 | | 2010-09-30 | 00:00:00 | 232,00 | 234,60 | 229,20 | 231,20 | 4.927.600 | | 2010-10-01 | 00:00:00 | 233,10 | 233,70 | 228,90 | 229,70 | 4.821.000 | | 2010-10-04 | 00:00:00 | 230,50 | 230,50 | 226,50 | 227,60 | 3.181.800 | | 2010-10-05 | 00:00:00 | 226,90 | 229,10 | 224,40 | 228,30 | 4.227.500 | | 2010-10-06 | 00:00:00 | 229,10 | 232,20 | 228,50 | 232,00 | 3.188.600 | | 2010-10-07 | 00:00:00 | 232,40 | 232,60 | 229,60 | 231,10 | 2.982.400 | | 2010-10-08 | 00:00:00 | 229,90 | 231,20 | 226,50 | 229,90 | 3.668.300 | | 2010-10-11 | 00:00:00 | 230,50 | 233,10 | 229,00 | 232,20 | 3.348.100 | | 2010-10-12 | 00:00:00 | 230,50 | 231,70 | 228,80 | 231,00 | 2.796.400 | | 2010-10-13 | 00:00:00 | 231,60 | 236,50 | 231,40 | 236,10 | 3.337.400 | | 2010-10-14 | 00:00:00 | 236,90 | 238,00 | 233,80 | 234,60 | 3.406.200 | | 2010-10-15 | 00:00:00 | 234,30 | 234,90 | 226,60 | 227,00 | 4.533.700 | | 2010-10-18 | 00:00:00 | 226,70 | 233,00 | 226,30 | 232,20 | 3.232.900 | | 2010-10-19 | 00:00:00 | 232,90 | 235,10 | 229,60 | 230,60 | 4.075.800 | | 2010-10-20 | 00:00:00 | 231,10 | 231,10 | 226,10 | 228,00 | 1.894.400 | | 2010-10-21 | 00:00:00 | 227,30 | 232,10 | 226,40 | 231,80 | 4.223.400 | | 2010-10-22 | 00:00:00 | 230,60 | 231,70 | 228,40 | 229,50 | 1.863.300 | | 2010-10-25 | 00:00:00 | 230,70 | 231,50 | 226,60 | 227,00 | 3.865.100 | | 2010-10-26 | 00:00:00 | 224,70 | 226,70 | 220,80 | 226,30 | 4.502.100 | | 2010-10-27 | 00:00:00 | 224,80 | 225,90 | 223,50 | 223,80 | 4.110.500 | | 2010-10-28 | 00:00:00 | 226,10 | 229,00 | 224,40 | 226,90 | 4.136.100 | | 2010-10-29 | 00:00:00 | 226,60 | 228,50 | 225,10 | 227,00 | 4.245.500 | | 2010-11-01 | 00:00:00 | 228,20 | 230,30 | 225,70 | 226,20 | 3.273.300 | | 2010-11-02 | 00:00:00 | 225,50 | 230,70 | 225,50 | 229,00 | 3.500.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
