(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-30 | 00:00:00 | 695,60 | 701,00 | 693,80 | 696,80 | 6.978.783 | | 2018-07-31 | 00:00:00 | 680,20 | 700,40 | 669,00 | 688,00 | 17.550.184 | | 2018-08-01 | 00:00:00 | 694,70 | 695,00 | 675,50 | 682,60 | 11.333.675 | | 2018-08-02 | 00:00:00 | 680,90 | 680,90 | 665,00 | 673,80 | 10.895.911 | | 2018-08-03 | 00:00:00 | 677,60 | 693,60 | 675,20 | 689,30 | 7.764.551 | | 2018-08-06 | 00:00:00 | 689,70 | 691,20 | 682,10 | 690,50 | 13.333.529 | | 2018-08-07 | 00:00:00 | 689,80 | 694,60 | 686,10 | 692,60 | 2.842.763 | | 2018-08-08 | 00:00:00 | 688,60 | 696,50 | 686,00 | 695,30 | 1.754.550 | | 2018-08-09 | 00:00:00 | 691,40 | 695,80 | 685,50 | 693,20 | 6.240.570 | | 2018-08-10 | 00:00:00 | 690,00 | 690,10 | 676,80 | 679,90 | 6.799.860 | | 2018-08-13 | 00:00:00 | 677,80 | 678,00 | 670,30 | 672,40 | 5.139.466 | | 2018-08-14 | 00:00:00 | 673,70 | 674,70 | 662,10 | 663,00 | 6.906.703 | | 2018-08-15 | 00:00:00 | 663,80 | 663,90 | 642,90 | 646,70 | 9.050.339 | | 2018-08-16 | 00:00:00 | 651,60 | 653,10 | 645,50 | 651,10 | 5.781.418 | | 2018-08-17 | 00:00:00 | 649,50 | 651,70 | 639,60 | 642,30 | 1.585.353 | | 2018-08-20 | 00:00:00 | 648,10 | 654,60 | 646,30 | 648,00 | 5.302.160 | | 2018-08-21 | 00:00:00 | 645,60 | 649,40 | 642,60 | 646,70 | 5.313.495 | | 2018-08-22 | 00:00:00 | 645,00 | 650,50 | 644,10 | 648,00 | 11.767.543 | | 2018-08-23 | 00:00:00 | 649,20 | 651,00 | 643,50 | 644,80 | 5.303.270 | | 2018-08-24 | 00:00:00 | 645,00 | 650,30 | 643,50 | 647,20 | 4.965.554 | | 2018-08-28 | 00:00:00 | 653,50 | 657,50 | 648,40 | 652,50 | 6.177.605 | | 2018-08-29 | 00:00:00 | 650,00 | 653,20 | 637,90 | 642,40 | 9.009.124 | | 2018-08-30 | 00:00:00 | 639,90 | 640,00 | 629,50 | 633,40 | 13.975.268 | | 2018-08-31 | 00:00:00 | 632,40 | 633,00 | 626,40 | 627,10 | 6.728.886 | | 2018-09-03 | 00:00:00 | 628,20 | 639,60 | 628,20 | 638,20 | 4.659.055 | | 2018-09-04 | 00:00:00 | 643,20 | 643,40 | 625,50 | 633,00 | 3.991.837 | | 2018-09-05 | 00:00:00 | 627,90 | 639,10 | 626,90 | 630,90 | 6.292.077 | | 2018-09-06 | 00:00:00 | 629,50 | 631,90 | 622,30 | 622,30 | 4.559.647 | | 2018-09-07 | 00:00:00 | 625,30 | 625,30 | 612,10 | 619,50 | 11.057.398 | | 2018-09-10 | 00:00:00 | 622,70 | 623,40 | 614,80 | 617,90 | 6.392.346 | | 2018-09-11 | 00:00:00 | 617,50 | 618,80 | 608,70 | 616,80 | 5.680.423 | | 2018-09-12 | 00:00:00 | 615,60 | 619,90 | 607,80 | 611,90 | 7.464.442 | | 2018-09-13 | 00:00:00 | 613,90 | 619,90 | 612,00 | 612,50 | 6.119.110 | | 2018-09-14 | 00:00:00 | 614,30 | 618,00 | 609,30 | 612,10 | 5.668.946 | | 2018-09-17 | 00:00:00 | 610,70 | 614,80 | 605,30 | 608,00 | 9.050.909 | | 2018-09-18 | 00:00:00 | 608,00 | 609,10 | 596,40 | 597,80 | 10.864.015 | | 2018-09-19 | 00:00:00 | 599,80 | 618,70 | 599,50 | 617,50 | 14.259.705 | | 2018-09-20 | 00:00:00 | 620,10 | 639,60 | 619,90 | 630,00 | 14.840.504 | | 2018-09-21 | 00:00:00 | 634,80 | 648,50 | 634,60 | 648,10 | 18.062.875 | | 2018-09-24 | 00:00:00 | 645,30 | 645,30 | 635,20 | 637,70 | 7.118.257 | | 2018-09-25 | 00:00:00 | 639,70 | 640,40 | 634,30 | 635,30 | 7.225.326 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
