(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-04 | 00:00:00 | 757,80 | 759,80 | 751,70 | 754,00 | 10.272.198 | | 2018-06-05 | 00:00:00 | 752,40 | 752,40 | 736,00 | 736,50 | 9.507.230 | | 2018-06-06 | 00:00:00 | 736,30 | 739,70 | 732,20 | 735,50 | 1.688.381 | | 2018-06-07 | 00:00:00 | 746,50 | 754,70 | 743,70 | 743,90 | 8.054.696 | | 2018-06-08 | 00:00:00 | 734,20 | 737,90 | 726,20 | 726,60 | 13.251.324 | | 2018-06-11 | 00:00:00 | 732,40 | 747,90 | 731,10 | 745,70 | 12.731.316 | | 2018-06-12 | 00:00:00 | 745,70 | 747,50 | 735,70 | 736,80 | 7.068.957 | | 2018-06-13 | 00:00:00 | 737,70 | 738,20 | 723,10 | 724,10 | 16.271.801 | | 2018-06-14 | 00:00:00 | 721,70 | 737,00 | 719,90 | 730,90 | 13.858.857 | | 2018-06-15 | 00:00:00 | 732,30 | 733,90 | 709,30 | 709,80 | 3.945.104 | | 2018-06-18 | 00:00:00 | 711,20 | 717,10 | 705,50 | 708,90 | 1.554.462 | | 2018-06-19 | 00:00:00 | 704,50 | 714,70 | 700,60 | 710,40 | 11.492.231 | | 2018-06-20 | 00:00:00 | 716,90 | 722,00 | 710,70 | 715,10 | 6.801.825 | | 2018-06-21 | 00:00:00 | 717,50 | 719,90 | 702,60 | 703,10 | 8.415.866 | | 2018-06-22 | 00:00:00 | 705,00 | 712,60 | 698,10 | 711,10 | 8.226.499 | | 2018-06-25 | 00:00:00 | 703,80 | 706,20 | 692,80 | 692,80 | 10.129.123 | | 2018-06-26 | 00:00:00 | 703,80 | 706,20 | 686,30 | 690,90 | 5.796.846 | | 2018-06-27 | 00:00:00 | 690,40 | 690,40 | 680,50 | 687,30 | 1.164.640 | | 2018-06-28 | 00:00:00 | 688,80 | 699,30 | 685,50 | 694,60 | 6.203.031 | | 2018-06-29 | 00:00:00 | 700,40 | 707,40 | 692,60 | 692,60 | 5.493.786 | | 2018-07-02 | 00:00:00 | 686,30 | 689,30 | 676,80 | 687,50 | 6.659.026 | | 2018-07-03 | 00:00:00 | 689,80 | 693,90 | 686,20 | 688,40 | 7.482.439 | | 2018-07-04 | 00:00:00 | 686,60 | 690,50 | 683,60 | 687,70 | 8.189.445 | | 2018-07-05 | 00:00:00 | 687,70 | 699,40 | 687,70 | 692,80 | 6.884.389 | | 2018-07-06 | 00:00:00 | 693,20 | 696,10 | 685,30 | 694,30 | 5.483.693 | | 2018-07-09 | 00:00:00 | 694,40 | 697,70 | 685,70 | 697,30 | 8.997.526 | | 2018-07-10 | 00:00:00 | 696,40 | 700,10 | 688,80 | 691,40 | 6.437.758 | | 2018-07-11 | 00:00:00 | 687,80 | 688,30 | 676,40 | 676,50 | 8.257.234 | | 2018-07-12 | 00:00:00 | 680,10 | 682,60 | 672,80 | 675,00 | 11.502.547 | | 2018-07-13 | 00:00:00 | 679,40 | 682,10 | 670,40 | 671,00 | 8.474.571 | | 2018-07-16 | 00:00:00 | 670,10 | 679,50 | 668,90 | 676,30 | 7.711.579 | | 2018-07-17 | 00:00:00 | 674,00 | 675,70 | 664,20 | 669,30 | 8.241.542 | | 2018-07-18 | 00:00:00 | 671,80 | 677,80 | 667,90 | 677,80 | 9.628.697 | | 2018-07-19 | 00:00:00 | 675,90 | 682,60 | 672,70 | 674,10 | 7.680.745 | | 2018-07-20 | 00:00:00 | 670,70 | 678,90 | 669,50 | 678,60 | 5.301.473 | | 2018-07-23 | 00:00:00 | 676,10 | 678,30 | 671,80 | 676,00 | 4.553.376 | | 2018-07-24 | 00:00:00 | 678,60 | 701,70 | 678,10 | 698,10 | 10.353.917 | | 2018-07-25 | 00:00:00 | 697,90 | 700,00 | 681,90 | 684,00 | 7.147.745 | | 2018-07-26 | 00:00:00 | 682,00 | 696,20 | 679,90 | 694,20 | 6.850.479 | | 2018-07-27 | 00:00:00 | 696,90 | 705,90 | 694,20 | 702,70 | 6.059.945 | | 2018-07-30 | 00:00:00 | 695,60 | 701,00 | 693,80 | 696,80 | 6.978.783 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
