Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Subida de +18,000 (+1,020%) SSE - [Ticker: SSE.L]Gráfico SSE  Notícias SSE  Download de Históricos Metastock SSE e Outros  Análise Técnica SSE  
Última Trade1.100,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-05 - 00:00:00Price-Target 1 Ano0,000
Variação+18,000 (+1,020%)Capitalização Bolsista0
Bid / Ask1.356,000 x 401.200 - 1.390,000 x 27.500EPS0,00
Abertura1.074,500PER0,00%
Máximo1.107,000Pagamento Dividendo
Mínimo1.067,100Data Ex-Dividendo
Fecho Anterior1.082,000Yield
Volume3.070.089Volume 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 SSE.L de 2000-01-01 a 2024-04-24
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-04-2800:00:001.085,001.091,001.070,001.079,00414.400
2009-04-2900:00:001.090,001.107,001.074,001.099,00451.800
2009-04-3000:00:001.107,001.118,001.088,001.108,00967.600
2009-05-0100:00:001.120,001.128,001.097,001.105,00285.100
2009-05-0500:00:001.083,001.097,001.071,001.080,00791.800
2009-05-0600:00:001.076,001.089,001.068,001.074,00431.800
2009-05-0700:00:001.075,001.091,001.061,001.075,00558.700
2009-05-0800:00:001.086,001.104,001.073,001.099,00807.100
2009-05-1100:00:001.095,001.125,001.087,001.117,00471.900
2009-05-1200:00:001.118,001.145,001.118,001.142,00602.900
2009-05-1300:00:001.153,001.156,001.116,001.124,00613.800
2009-05-1400:00:001.124,001.140,001.124,001.135,00326.200
2009-05-1500:00:001.138,001.141,001.121,001.134,00340.300
2009-05-1800:00:001.120,001.137,001.115,001.136,00402.300
2009-05-1900:00:001.135,001.148,001.124,001.144,00481.500
2009-05-2000:00:001.146,001.165,001.139,001.155,00343.100
2009-05-2100:00:001.149,001.152,001.128,001.148,00319.000
2009-05-2200:00:001.148,001.173,001.148,001.163,00324.800
2009-05-2600:00:001.159,001.191,001.138,001.188,00270.400
2009-05-2700:00:001.190,001.200,001.179,001.192,00463.600
2009-05-2800:00:001.187,001.192,001.172,001.186,00815.700
2009-05-2900:00:001.190,001.190,001.157,001.165,001.314.100
2009-06-0100:00:001.173,001.177,001.151,001.166,00340.300
2009-06-0200:00:001.165,001.179,001.157,001.174,001.428.900
2009-06-0300:00:001.177,001.180,001.153,001.158,00532.900
2009-06-0400:00:001.156,001.171,001.143,001.150,00573.600
2009-06-0500:00:001.152,001.172,001.148,001.160,00561.200
2009-06-0800:00:001.151,001.159,001.134,001.150,00568.200
2009-06-0900:00:001.152,001.167,001.131,001.140,00891.100
2009-06-1000:00:001.145,001.157,001.125,001.130,00512.600
2009-06-1100:00:001.125,001.142,001.119,001.135,00507.400
2009-06-1200:00:001.134,001.142,001.125,001.138,00333.400
2009-06-1500:00:001.136,001.136,001.116,001.120,00438.000
2009-06-1600:00:001.126,001.137,001.119,001.121,00494.800
2009-06-1700:00:001.121,001.121,001.086,001.105,00309.200
2009-06-1800:00:001.105,001.131,001.099,001.125,00841.600
2009-06-1900:00:001.129,001.153,001.125,001.154,003.168.700
2009-06-2200:00:001.152,001.159,001.144,001.147,85710.800
2009-06-2300:00:001.151,001.160,001.136,001.144,00342.600
2009-06-2400:00:001.140,001.148,001.125,001.135,00657.600
2009-06-2500:00:001.135,001.153,001.131,001.151,00574.500
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters