(Login BolsaPT & Canal Forex) |
|
STERLING MNG CO - [Ticker: SRLMQ.PK] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 SRLMQ.PK de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-11-18 | 00:00:00 | 5,65 | 5,75 | 5,60 | 5,60 | 41.500 | 2004-11-19 | 00:00:00 | 5,60 | 5,75 | 5,60 | 5,75 | 106.700 | 2004-11-22 | 00:00:00 | 5,70 | 5,90 | 5,70 | 5,80 | 85.000 | 2004-11-23 | 00:00:00 | 5,90 | 5,90 | 5,70 | 5,90 | 9.300 | 2004-11-24 | 00:00:00 | 5,90 | 5,90 | 5,75 | 5,75 | 32.400 | 2004-11-25 | 00:00:00 | 5,75 | 5,75 | 5,75 | 5,75 | 0 | 2004-11-26 | 00:00:00 | 5,85 | 5,95 | 5,80 | 5,90 | 39.400 | 2004-11-29 | 00:00:00 | 5,95 | 6,04 | 5,85 | 5,85 | 123.500 | 2004-11-30 | 00:00:00 | 5,85 | 5,92 | 5,45 | 5,65 | 85.800 | 2004-12-01 | 00:00:00 | 5,60 | 5,80 | 5,60 | 5,70 | 68.900 | 2004-12-02 | 00:00:00 | 5,80 | 5,90 | 5,39 | 5,39 | 79.100 | 2004-12-03 | 00:00:00 | 5,39 | 5,60 | 5,30 | 5,50 | 39.000 | 2004-12-06 | 00:00:00 | 5,50 | 5,60 | 5,40 | 5,55 | 37.500 | 2004-12-07 | 00:00:00 | 5,45 | 5,60 | 5,45 | 5,50 | 12.000 | 2004-12-08 | 00:00:00 | 5,45 | 5,50 | 5,05 | 5,40 | 67.800 | 2004-12-09 | 00:00:00 | 5,40 | 5,40 | 5,10 | 5,25 | 36.800 | 2004-12-10 | 00:00:00 | 5,20 | 5,35 | 5,20 | 5,25 | 14.600 | 2004-12-13 | 00:00:00 | 5,25 | 5,40 | 5,20 | 5,25 | 25.600 | 2004-12-14 | 00:00:00 | 5,21 | 5,27 | 5,06 | 5,10 | 50.600 | 2004-12-15 | 00:00:00 | 5,15 | 5,27 | 5,07 | 5,17 | 25.000 | 2004-12-16 | 00:00:00 | 5,35 | 5,35 | 5,00 | 5,05 | 27.800 | 2004-12-17 | 00:00:00 | 5,34 | 5,34 | 5,10 | 5,15 | 15.100 | 2004-12-20 | 00:00:00 | 5,15 | 5,25 | 5,15 | 5,15 | 9.800 | 2004-12-21 | 00:00:00 | 5,15 | 5,20 | 5,09 | 5,09 | 37.100 | 2004-12-22 | 00:00:00 | 5,09 | 5,15 | 5,05 | 5,06 | 6.400 | 2004-12-23 | 00:00:00 | 5,05 | 5,10 | 5,05 | 5,10 | 10.300 | 2004-12-24 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 0 | 2004-12-27 | 00:00:00 | 5,05 | 5,20 | 4,95 | 5,20 | 89.500 | 2004-12-28 | 00:00:00 | 5,23 | 5,23 | 5,00 | 5,00 | 15.000 | 2004-12-29 | 00:00:00 | 5,00 | 5,10 | 4,90 | 5,05 | 47.400 | 2004-12-30 | 00:00:00 | 4,95 | 5,10 | 4,95 | 5,10 | 10.600 | 2004-12-31 | 00:00:00 | 5,00 | 5,20 | 4,90 | 4,95 | 34.600 | 2005-01-03 | 00:00:00 | 5,00 | 5,00 | 4,75 | 4,85 | 71.400 | 2005-01-04 | 00:00:00 | 4,75 | 4,90 | 4,75 | 4,80 | 63.500 | 2005-01-05 | 00:00:00 | 4,90 | 4,95 | 4,80 | 4,90 | 36.700 | 2005-01-06 | 00:00:00 | 4,98 | 4,98 | 4,82 | 4,83 | 41.500 | 2005-01-07 | 00:00:00 | 4,85 | 4,95 | 4,75 | 4,85 | 82.500 | 2005-01-10 | 00:00:00 | 5,00 | 5,00 | 4,80 | 4,90 | 44.700 | 2005-01-11 | 00:00:00 | 4,85 | 5,20 | 4,85 | 5,05 | 78.800 | 2005-01-12 | 00:00:00 | 5,15 | 5,30 | 5,05 | 5,20 | 139.100 | 2005-01-13 | 00:00:00 | 5,15 | 5,30 | 5,01 | 5,10 | 19.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|