(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-11-02 | 00:00:00 | 710,80 | 726,70 | 699,35 | 725,80 | 13.536.781 | | 2017-11-03 | 00:00:00 | 728,90 | 731,40 | 720,10 | 723,50 | 6.253.096 | | 2017-12-11 | 00:00:00 | 765,80 | 777,90 | 764,50 | 772,20 | 8.339.945 | | 2017-12-12 | 00:00:00 | 771,60 | 772,90 | 762,00 | 772,90 | 8.101.323 | | 2017-12-13 | 00:00:00 | 774,70 | 779,00 | 769,50 | 773,96 | 7.502.164 | | 2017-12-14 | 00:00:00 | 764,00 | 770,00 | 757,70 | 759,40 | 7.348.692 | | 2017-12-15 | 00:00:00 | 757,30 | 759,80 | 749,40 | 757,10 | 8.968.678 | | 2017-12-18 | 00:00:00 | 762,10 | 765,90 | 754,90 | 764,20 | 3.428.786 | | 2017-12-19 | 00:00:00 | 762,60 | 779,10 | 761,30 | 771,00 | 9.523.740 | | 2017-12-20 | 00:00:00 | 770,10 | 773,50 | 764,70 | 768,40 | 4.809.484 | | 2017-12-21 | 00:00:00 | 768,40 | 775,20 | 760,30 | 773,10 | 5.941.943 | | 2017-12-22 | 00:00:00 | 767,50 | 775,10 | 764,00 | 768,40 | 1.533.522 | | 2017-12-27 | 00:00:00 | 765,90 | 776,60 | 761,10 | 772,40 | 3.110.109 | | 2017-12-28 | 00:00:00 | 769,00 | 776,50 | 766,90 | 773,80 | 1.940.048 | | 2017-12-29 | 00:00:00 | 773,10 | 780,60 | 771,20 | 780,10 | 2.832.568 | | 2018-01-02 | 00:00:00 | 779,40 | 785,60 | 769,50 | 777,70 | 3.069.395 | | 2018-01-03 | 00:00:00 | 775,10 | 780,80 | 767,00 | 777,50 | 3.787.414 | | 2018-01-04 | 00:00:00 | 779,50 | 796,50 | 772,70 | 791,60 | 8.570.373 | | 2018-01-05 | 00:00:00 | 792,10 | 802,10 | 786,60 | 794,00 | 11.751.514 | | 2018-01-08 | 00:00:00 | 794,70 | 803,20 | 792,70 | 795,40 | 7.372.932 | | 2018-01-09 | 00:00:00 | 793,80 | 796,30 | 789,50 | 792,80 | 5.795.399 | | 2018-01-10 | 00:00:00 | 796,20 | 828,50 | 793,20 | 818,70 | 14.427.254 | | 2018-01-11 | 00:00:00 | 822,00 | 832,20 | 813,80 | 829,40 | 13.789.451 | | 2018-01-12 | 00:00:00 | 828,10 | 836,60 | 825,80 | 833,00 | 12.739.962 | | 2018-01-15 | 00:00:00 | 822,40 | 825,20 | 816,00 | 816,10 | 7.210.950 | | 2018-01-16 | 00:00:00 | 818,90 | 820,10 | 813,80 | 817,40 | 7.006.690 | | 2018-01-17 | 00:00:00 | 818,70 | 825,40 | 814,40 | 819,50 | 7.796.840 | | 2018-01-18 | 00:00:00 | 822,80 | 822,90 | 815,90 | 819,00 | 4.960.343 | | 2018-01-19 | 00:00:00 | 816,00 | 822,10 | 815,20 | 819,00 | 8.791.523 | | 2018-01-22 | 00:00:00 | 817,40 | 824,80 | 813,40 | 823,80 | 5.766.299 | | 2018-01-23 | 00:00:00 | 833,40 | 840,40 | 830,40 | 833,60 | 9.087.339 | | 2018-01-24 | 00:00:00 | 833,00 | 836,40 | 825,40 | 825,90 | 6.387.336 | | 2018-01-25 | 00:00:00 | 831,30 | 844,60 | 830,50 | 833,00 | 9.519.734 | | 2018-01-26 | 00:00:00 | 839,60 | 857,40 | 836,00 | 849,20 | 8.622.673 | | 2018-01-29 | 00:00:00 | 849,10 | 851,60 | 837,30 | 838,70 | 7.241.725 | | 2018-01-30 | 00:00:00 | 828,40 | 831,30 | 813,40 | 814,10 | 8.122.411 | | 2018-01-31 | 00:00:00 | 815,60 | 825,90 | 811,90 | 819,60 | 8.612.868 | | 2018-02-01 | 00:00:00 | 823,80 | 835,20 | 815,20 | 823,60 | 5.837.334 | | 2018-02-02 | 00:00:00 | 820,80 | 822,70 | 813,00 | 813,90 | 6.507.721 | | 2018-02-05 | 00:00:00 | 810,90 | 822,00 | 804,20 | 811,60 | 8.965.940 | | 2018-02-06 | 00:00:00 | 781,90 | 799,60 | 778,50 | 785,00 | 10.233.080 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
