(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-05 | 00:00:00 | 717,20 | 721,10 | 713,80 | 720,10 | 8.755.263 | | 2018-04-06 | 00:00:00 | 716,00 | 720,40 | 710,20 | 712,50 | 5.744.278 | | 2018-04-09 | 00:00:00 | 715,80 | 718,70 | 708,30 | 715,20 | 5.018.767 | | 2018-04-10 | 00:00:00 | 718,50 | 726,00 | 715,50 | 725,00 | 6.927.623 | | 2018-04-11 | 00:00:00 | 722,70 | 734,70 | 719,60 | 729,70 | 7.346.648 | | 2018-04-12 | 00:00:00 | 730,00 | 734,40 | 723,80 | 733,10 | 10.814.673 | | 2018-04-13 | 00:00:00 | 733,90 | 739,50 | 730,70 | 733,50 | 10.205.972 | | 2018-04-16 | 00:00:00 | 730,00 | 733,90 | 721,00 | 727,30 | 6.249.311 | | 2018-04-17 | 00:00:00 | 731,80 | 733,20 | 723,50 | 728,00 | 7.080.229 | | 2018-04-18 | 00:00:00 | 726,90 | 732,00 | 726,20 | 729,90 | 7.837.172 | | 2018-04-19 | 00:00:00 | 732,60 | 748,10 | 732,60 | 745,30 | 11.006.862 | | 2018-04-20 | 00:00:00 | 749,50 | 766,30 | 748,90 | 764,40 | 12.816.706 | | 2018-04-23 | 00:00:00 | 763,00 | 766,40 | 759,50 | 764,70 | 5.862.990 | | 2018-04-24 | 00:00:00 | 767,20 | 771,50 | 762,90 | 769,20 | 8.599.293 | | 2018-04-25 | 00:00:00 | 760,00 | 765,40 | 746,60 | 752,50 | 12.866.355 | | 2018-04-26 | 00:00:00 | 749,10 | 752,70 | 745,50 | 748,80 | 13.366.161 | | 2018-04-27 | 00:00:00 | 751,00 | 762,70 | 750,00 | 761,70 | 6.148.163 | | 2018-04-30 | 00:00:00 | 764,90 | 774,50 | 762,10 | 767,00 | 10.949.098 | | 2018-05-01 | 00:00:00 | 766,50 | 774,20 | 764,60 | 769,30 | 5.452.228 | | 2018-05-02 | 00:00:00 | 777,00 | 780,90 | 749,70 | 761,40 | 17.964.469 | | 2018-05-03 | 00:00:00 | 761,70 | 761,70 | 738,00 | 742,40 | 11.192.968 | | 2018-05-04 | 00:00:00 | 743,10 | 751,60 | 738,90 | 748,00 | 12.471.723 | | 2018-05-08 | 00:00:00 | 748,70 | 754,60 | 730,20 | 739,60 | 13.638.761 | | 2018-05-09 | 00:00:00 | 741,40 | 751,10 | 741,40 | 749,20 | 12.883.947 | | 2018-05-10 | 00:00:00 | 750,50 | 766,80 | 750,50 | 764,60 | 6.916.805 | | 2018-05-11 | 00:00:00 | 763,50 | 772,10 | 762,60 | 768,90 | 7.554.046 | | 2018-05-14 | 00:00:00 | 766,70 | 767,50 | 760,10 | 761,80 | 5.217.411 | | 2018-05-15 | 00:00:00 | 760,60 | 768,40 | 755,40 | 765,70 | 9.700.387 | | 2018-05-16 | 00:00:00 | 763,40 | 765,50 | 758,10 | 761,40 | 6.595.741 | | 2018-05-17 | 00:00:00 | 757,60 | 763,30 | 752,30 | 755,40 | 9.132.581 | | 2018-05-18 | 00:00:00 | 744,40 | 754,10 | 744,40 | 750,30 | 7.803.662 | | 2018-05-21 | 00:00:00 | 757,20 | 758,00 | 745,70 | 754,00 | 10.488.170 | | 2018-05-22 | 00:00:00 | 756,80 | 770,60 | 748,40 | 766,90 | 9.167.718 | | 2018-05-23 | 00:00:00 | 775,00 | 787,30 | 766,60 | 770,30 | 14.004.505 | | 2018-05-24 | 00:00:00 | 772,60 | 772,60 | 750,80 | 754,20 | 9.712.805 | | 2018-05-25 | 00:00:00 | 759,00 | 759,00 | 742,30 | 751,10 | 7.756.374 | | 2018-05-29 | 00:00:00 | 742,10 | 748,10 | 733,50 | 739,70 | 12.574.476 | | 2018-05-30 | 00:00:00 | 738,10 | 743,10 | 729,00 | 743,10 | 9.766.754 | | 2018-05-31 | 00:00:00 | 747,70 | 754,60 | 744,00 | 754,60 | 65.820.709 | | 2018-06-01 | 00:00:00 | 758,40 | 761,40 | 749,60 | 752,40 | 12.127.811 | | 2018-06-04 | 00:00:00 | 757,80 | 759,80 | 751,70 | 754,00 | 10.272.198 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
