(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-06 | 00:00:00 | 781,90 | 799,60 | 778,50 | 785,00 | 10.233.080 | | 2018-02-07 | 00:00:00 | 783,00 | 808,10 | 775,60 | 803,60 | 10.734.130 | | 2018-02-08 | 00:00:00 | 796,90 | 810,20 | 794,10 | 797,50 | 10.453.129 | | 2018-02-09 | 00:00:00 | 785,90 | 793,80 | 782,50 | 788,10 | 7.776.858 | | 2018-02-12 | 00:00:00 | 796,20 | 806,00 | 793,20 | 802,40 | 6.769.463 | | 2018-02-13 | 00:00:00 | 803,00 | 808,80 | 801,70 | 803,80 | 6.103.342 | | 2018-02-14 | 00:00:00 | 816,20 | 816,20 | 800,20 | 809,00 | 7.008.337 | | 2018-02-15 | 00:00:00 | 817,50 | 828,30 | 813,50 | 817,50 | 8.322.631 | | 2018-02-16 | 00:00:00 | 823,90 | 827,60 | 819,50 | 821,50 | 5.951.601 | | 2018-02-19 | 00:00:00 | 824,60 | 825,00 | 816,00 | 818,80 | 4.086.597 | | 2018-02-20 | 00:00:00 | 816,00 | 820,80 | 813,60 | 820,20 | 7.462.244 | | 2018-02-21 | 00:00:00 | 823,70 | 836,10 | 822,00 | 831,40 | 5.913.580 | | 2018-02-22 | 00:00:00 | 828,00 | 850,00 | 827,90 | 830,00 | 5.662.839 | | 2018-02-23 | 00:00:00 | 828,80 | 829,80 | 826,00 | 829,60 | 4.884.065 | | 2018-02-26 | 00:00:00 | 826,10 | 831,90 | 826,10 | 829,00 | 9.112.065 | | 2018-02-27 | 00:00:00 | 830,00 | 864,20 | 812,30 | 839,00 | 13.192.522 | | 2018-02-28 | 00:00:00 | 823,70 | 825,00 | 810,40 | 810,80 | 11.489.663 | | 2018-03-01 | 00:00:00 | 808,50 | 809,60 | 790,00 | 795,70 | 12.518.408 | | 2018-03-02 | 00:00:00 | 794,30 | 797,20 | 780,00 | 780,00 | 11.424.938 | | 2018-03-05 | 00:00:00 | 778,80 | 783,20 | 770,00 | 775,10 | 10.027.023 | | 2018-03-06 | 00:00:00 | 793,00 | 793,00 | 784,00 | 784,00 | 12.958.002 | | 2018-03-07 | 00:00:00 | 774,20 | 781,70 | 771,80 | 781,70 | 10.425.112 | | 2018-03-08 | 00:00:00 | 773,90 | 780,00 | 768,80 | 778,20 | 9.991.311 | | 2018-03-09 | 00:00:00 | 778,20 | 783,70 | 776,20 | 778,90 | 6.769.163 | | 2018-03-12 | 00:00:00 | 782,00 | 788,40 | 781,50 | 782,00 | 8.575.968 | | 2018-03-13 | 00:00:00 | 783,70 | 783,70 | 775,20 | 777,00 | 8.907.207 | | 2018-03-14 | 00:00:00 | 772,80 | 772,80 | 756,60 | 763,90 | 10.434.609 | | 2018-03-15 | 00:00:00 | 760,50 | 772,60 | 759,20 | 769,30 | 9.682.521 | | 2018-03-16 | 00:00:00 | 763,80 | 779,00 | 763,80 | 767,40 | 13.119.976 | | 2018-03-19 | 00:00:00 | 767,50 | 770,00 | 753,10 | 754,80 | 11.138.790 | | 2018-03-20 | 00:00:00 | 758,90 | 758,90 | 749,70 | 749,70 | 8.396.973 | | 2018-03-21 | 00:00:00 | 751,20 | 753,10 | 740,00 | 747,10 | 9.976.900 | | 2018-03-22 | 00:00:00 | 740,10 | 741,40 | 723,30 | 727,10 | 9.731.908 | | 2018-03-23 | 00:00:00 | 723,60 | 723,60 | 709,10 | 713,50 | 8.488.338 | | 2018-03-26 | 00:00:00 | 716,10 | 717,70 | 702,30 | 706,50 | 8.176.296 | | 2018-03-27 | 00:00:00 | 718,20 | 729,80 | 715,70 | 719,20 | 12.197.433 | | 2018-03-28 | 00:00:00 | 712,50 | 715,10 | 702,60 | 715,10 | 8.988.893 | | 2018-03-29 | 00:00:00 | 716,90 | 719,70 | 712,00 | 712,70 | 9.907.275 | | 2018-04-03 | 00:00:00 | 706,60 | 708,60 | 702,00 | 704,00 | 8.002.069 | | 2018-04-04 | 00:00:00 | 703,80 | 704,30 | 688,60 | 700,80 | 11.166.007 | | 2018-04-05 | 00:00:00 | 717,20 | 721,10 | 713,80 | 720,10 | 8.755.263 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
