(Login BolsaPT & Canal Forex) |
|
STANDARD CHARTERE - [Ticker: STAN.L] | | Última Trade | 613,400 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,700 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | 696,000 x 30.000 - 769,000 x 134.600 | EPS | 0,00 | Abertura | 618,300 | PER | 0,00% | Máximo | 618,900 | Pagamento Dividendo | | Mínimo | 612,200 | Data Ex-Dividendo | | Fecho Anterior | 612,700 | Yield | | Volume | 441.109 | 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 STAN.L de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-09-07 | 00:00:00 | 752,00 | 752,00 | 739,35 | 740,50 | 5.865.378 | 2017-09-08 | 00:00:00 | 738,80 | 742,90 | 729,60 | 740,90 | 7.297.751 | 2017-09-11 | 00:00:00 | 746,00 | 754,00 | 739,70 | 749,60 | 5.606.557 | 2017-09-12 | 00:00:00 | 747,50 | 758,50 | 744,40 | 753,90 | 4.378.740 | 2017-09-13 | 00:00:00 | 749,00 | 757,60 | 747,50 | 756,80 | 7.379.450 | 2017-09-14 | 00:00:00 | 752,90 | 758,70 | 750,00 | 750,80 | 7.046.216 | 2017-09-15 | 00:00:00 | 745,00 | 755,39 | 734,00 | 734,80 | 9.989.888 | 2017-09-18 | 00:00:00 | 738,80 | 741,90 | 735,12 | 740,80 | 4.001.116 | 2017-09-19 | 00:00:00 | 741,00 | 741,00 | 734,30 | 736,10 | 9.898.763 | 2017-09-20 | 00:00:00 | 737,80 | 743,80 | 727,20 | 731,80 | 5.449.872 | 2017-09-21 | 00:00:00 | 735,50 | 742,00 | 732,90 | 735,60 | 5.992.457 | 2017-09-22 | 00:00:00 | 732,70 | 735,50 | 722,80 | 730,00 | 5.531.980 | 2017-09-25 | 00:00:00 | 723,00 | 727,48 | 714,90 | 717,60 | 5.714.363 | 2017-09-26 | 00:00:00 | 720,70 | 725,60 | 715,80 | 718,40 | 7.811.656 | 2017-09-27 | 00:00:00 | 726,80 | 741,60 | 726,80 | 731,20 | 6.979.304 | 2017-09-28 | 00:00:00 | 739,70 | 739,70 | 729,10 | 739,10 | 5.864.522 | 2017-09-29 | 00:00:00 | 735,00 | 744,00 | 733,40 | 741,60 | 6.527.999 | 2017-10-02 | 00:00:00 | 740,20 | 755,90 | 737,70 | 755,20 | 8.335.338 | 2017-10-03 | 00:00:00 | 754,00 | 772,60 | 753,20 | 771,30 | 10.848.781 | 2017-10-04 | 00:00:00 | 768,00 | 784,20 | 766,70 | 774,80 | 10.118.539 | 2017-10-05 | 00:00:00 | 772,80 | 778,80 | 757,50 | 778,40 | 9.238.171 | 2017-10-06 | 00:00:00 | 762,00 | 778,20 | 762,00 | 772,90 | 5.222.813 | 2017-10-09 | 00:00:00 | 768,90 | 774,30 | 768,20 | 770,80 | 9.194.671 | 2017-10-10 | 00:00:00 | 776,50 | 782,40 | 763,90 | 767,30 | 3.652.446 | 2017-10-11 | 00:00:00 | 770,70 | 771,20 | 761,10 | 765,00 | 4.453.895 | 2017-10-12 | 00:00:00 | 761,20 | 763,50 | 755,30 | 758,50 | 4.749.032 | 2017-10-13 | 00:00:00 | 748,90 | 753,00 | 739,60 | 746,10 | 7.191.313 | 2017-10-16 | 00:00:00 | 750,90 | 754,20 | 746,90 | 751,30 | 5.179.434 | 2017-10-17 | 00:00:00 | 751,10 | 759,90 | 749,13 | 750,80 | 7.420.115 | 2017-10-18 | 00:00:00 | 753,20 | 757,70 | 746,90 | 756,50 | 5.499.085 | 2017-10-19 | 00:00:00 | 752,30 | 756,50 | 746,60 | 748,70 | 7.370.878 | 2017-10-20 | 00:00:00 | 755,10 | 775,30 | 752,27 | 772,10 | 10.542.657 | 2017-10-23 | 00:00:00 | 767,60 | 770,80 | 762,00 | 767,70 | 4.479.230 | 2017-10-24 | 00:00:00 | 763,30 | 784,90 | 751,84 | 783,30 | 7.284.621 | 2017-10-25 | 00:00:00 | 783,50 | 784,60 | 755,10 | 759,60 | 7.394.383 | 2017-10-26 | 00:00:00 | 765,10 | 771,60 | 759,10 | 761,40 | 6.517.869 | 2017-10-27 | 00:00:00 | 773,00 | 773,00 | 744,90 | 753,70 | 8.263.757 | 2017-10-30 | 00:00:00 | 757,60 | 759,66 | 749,90 | 751,00 | 6.873.151 | 2017-10-31 | 00:00:00 | 747,60 | 753,70 | 744,70 | 750,40 | 5.571.499 | 2017-11-01 | 00:00:00 | 754,30 | 765,00 | 697,40 | 705,00 | 27.442.843 | 2017-11-02 | 00:00:00 | 710,80 | 726,70 | 699,35 | 725,80 | 13.536.781 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|