(Login BolsaPT & Canal Forex) |
|
 SSE - [Ticker: SSE.L] |     | | Última Trade | 1.100,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +18,000 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 1.356,000 x 401.200 - 1.390,000 x 27.500 | EPS | 0,00 | | Abertura | 1.074,500 | PER | 0,00% | | Máximo | 1.107,000 | Pagamento Dividendo | | | Mínimo | 1.067,100 | Data Ex-Dividendo | | | Fecho Anterior | 1.082,000 | Yield | | | Volume | 3.070.089 | 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 SSE.L de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-03 | 00:00:00 | 1.149,00 | 1.158,50 | 1.145,50 | 1.147,00 | 4.065.715 | | 2018-10-04 | 00:00:00 | 1.127,50 | 1.139,00 | 1.111,00 | 1.116,50 | 4.458.899 | | 2018-10-05 | 00:00:00 | 1.118,50 | 1.126,50 | 1.116,00 | 1.119,00 | 2.949.186 | | 2018-10-08 | 00:00:00 | 1.121,50 | 1.138,00 | 1.121,00 | 1.125,50 | 3.181.515 | | 2018-10-09 | 00:00:00 | 1.126,00 | 1.134,50 | 1.121,50 | 1.134,00 | 3.931.213 | | 2018-10-10 | 00:00:00 | 1.135,00 | 1.155,00 | 1.125,50 | 1.137,00 | 6.230.111 | | 2018-10-11 | 00:00:00 | 1.136,50 | 1.144,00 | 1.119,50 | 1.124,00 | 4.365.853 | | 2018-10-12 | 00:00:00 | 1.128,00 | 1.137,50 | 1.115,50 | 1.115,50 | 3.928.413 | | 2018-10-15 | 00:00:00 | 1.121,00 | 1.137,00 | 1.114,00 | 1.137,00 | 5.299.716 | | 2018-10-16 | 00:00:00 | 1.137,00 | 1.150,00 | 1.135,00 | 1.138,50 | 2.540.841 | | 2018-10-17 | 00:00:00 | 1.142,00 | 1.145,78 | 1.128,00 | 1.132,50 | 1.699.515 | | 2018-10-18 | 00:00:00 | 1.133,00 | 1.142,50 | 1.128,50 | 1.129,00 | 2.331.044 | | 2018-10-19 | 00:00:00 | 1.133,50 | 1.155,50 | 1.133,50 | 1.150,00 | 3.688.918 | | 2018-10-22 | 00:00:00 | 1.152,50 | 1.153,50 | 1.137,50 | 1.138,50 | 2.357.706 | | 2018-10-23 | 00:00:00 | 1.134,00 | 1.150,00 | 1.129,50 | 1.129,50 | 3.680.629 | | 2018-10-24 | 00:00:00 | 1.136,00 | 1.152,50 | 1.126,00 | 1.136,50 | 2.596.424 | | 2018-10-25 | 00:00:00 | 1.132,00 | 1.152,50 | 1.130,50 | 1.141,50 | 3.090.792 | | 2018-10-26 | 00:00:00 | 1.138,50 | 1.139,00 | 1.123,50 | 1.130,50 | 3.553.411 | | 2018-10-29 | 00:00:00 | 1.127,50 | 1.152,50 | 1.122,50 | 1.152,50 | 3.116.281 | | 2018-10-30 | 00:00:00 | 1.150,00 | 1.157,00 | 1.142,50 | 1.150,50 | 3.703.108 | | 2018-10-31 | 00:00:00 | 1.161,00 | 1.163,50 | 1.128,50 | 1.141,50 | 4.411.129 | | 2018-11-01 | 00:00:00 | 1.135,50 | 1.175,00 | 1.135,00 | 1.163,00 | 7.249.419 | | 2018-11-02 | 00:00:00 | 1.168,00 | 1.170,00 | 1.149,00 | 1.154,50 | 2.506.956 | | 2018-11-05 | 00:00:00 | 1.151,50 | 1.164,50 | 1.151,00 | 1.157,50 | 2.134.622 | | 2018-11-06 | 00:00:00 | 1.158,50 | 1.166,50 | 1.153,00 | 1.163,00 | 2.281.779 | | 2018-11-07 | 00:00:00 | 1.167,50 | 1.193,50 | 1.165,50 | 1.183,44 | 1.278.219 | | 2018-11-08 | 00:00:00 | 1.181,50 | 1.193,50 | 1.177,00 | 1.182,50 | 2.551.405 | | 2018-11-09 | 00:00:00 | 1.145,00 | 1.154,50 | 1.128,50 | 1.152,50 | 8.522.911 | | 2018-11-12 | 00:00:00 | 1.158,00 | 1.161,00 | 1.137,00 | 1.146,00 | 5.510.367 | | 2018-11-13 | 00:00:00 | 1.146,00 | 1.168,00 | 1.131,50 | 1.131,50 | 6.506.707 | | 2018-11-14 | 00:00:00 | 1.132,00 | 1.204,50 | 1.132,00 | 1.198,50 | 2.296.796 | | 2018-11-16 | 00:00:00 | 1.127,00 | 1.133,50 | 1.115,00 | 1.118,00 | 3.440.853 | | 2018-11-19 | 00:00:00 | 1.119,50 | 1.126,00 | 1.100,50 | 1.106,50 | 6.293.405 | | 2018-11-20 | 00:00:00 | 1.105,50 | 1.125,50 | 1.099,00 | 1.122,50 | 3.961.096 | | 2018-11-21 | 00:00:00 | 1.117,50 | 1.133,50 | 1.114,00 | 1.129,50 | 3.212.799 | | 2018-11-22 | 00:00:00 | 1.120,50 | 1.129,50 | 1.100,50 | 1.118,00 | 8.969.268 | | 2018-11-23 | 00:00:00 | 1.112,50 | 1.125,50 | 1.107,50 | 1.118,00 | 3.059.185 | | 2018-11-26 | 00:00:00 | 1.127,50 | 1.136,00 | 1.114,00 | 1.120,00 | 3.687.439 | | 2018-11-27 | 00:00:00 | 1.126,50 | 1.142,00 | 1.121,00 | 1.126,50 | 4.535.044 | | 2018-11-28 | 00:00:00 | 1.126,50 | 1.126,50 | 1.116,50 | 1.119,50 | 61.637 | | 2018-11-29 | 00:00:00 | 1.117,50 | 1.117,50 | 1.095,50 | 1.099,00 | 2.800.697 | | | << < 81 82 83 84 85 > >> |
|
