(Login BolsaPT & Canal Forex) |
|
UNITED UTILITIES - [Ticker: UU.L] | | Última Trade | 756,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +7,000 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 815,000 x 98.600 - 844,000 x 60.300 | EPS | 0,00 | Abertura | 747,800 | PER | 0,00% | Máximo | 759,800 | Pagamento Dividendo | | Mínimo | 738,000 | Data Ex-Dividendo | | Fecho Anterior | 749,000 | Yield | | Volume | 2.775.706 | 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 UU.L de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-29 | 00:00:00 | 768,80 | 776,40 | 763,20 | 763,20 | 2.518.376 | 2018-07-02 | 00:00:00 | 759,20 | 771,40 | 758,00 | 762,60 | 2.714.572 | 2018-07-03 | 00:00:00 | 766,20 | 778,00 | 765,80 | 775,40 | 5.729.897 | 2018-07-04 | 00:00:00 | 773,00 | 777,80 | 770,40 | 773,80 | 1.284.801 | 2018-07-05 | 00:00:00 | 774,80 | 779,80 | 768,80 | 775,00 | 2.357.185 | 2018-07-06 | 00:00:00 | 777,60 | 787,60 | 777,60 | 783,40 | 3.377.417 | 2018-07-09 | 00:00:00 | 785,80 | 789,20 | 766,40 | 766,40 | 3.639.016 | 2018-07-10 | 00:00:00 | 766,80 | 766,80 | 735,40 | 735,40 | 3.107.200 | 2018-07-11 | 00:00:00 | 730,80 | 738,00 | 723,00 | 727,20 | 3.265.322 | 2018-07-12 | 00:00:00 | 727,00 | 740,60 | 726,60 | 735,00 | 2.659.021 | 2018-07-13 | 00:00:00 | 737,60 | 747,60 | 734,00 | 734,00 | 2.292.706 | 2018-07-16 | 00:00:00 | 735,00 | 737,80 | 711,80 | 735,90 | 3.920.049 | 2018-07-17 | 00:00:00 | 714,60 | 723,60 | 711,60 | 719,00 | 3.624.337 | 2018-07-18 | 00:00:00 | 720,20 | 720,80 | 705,40 | 719,00 | 3.633.530 | 2018-07-19 | 00:00:00 | 717,20 | 724,40 | 715,80 | 720,00 | 2.983.390 | 2018-07-20 | 00:00:00 | 718,00 | 724,80 | 718,00 | 724,00 | 2.727.521 | 2018-07-23 | 00:00:00 | 721,40 | 726,40 | 695,20 | 721,00 | 1.964.228 | 2018-07-24 | 00:00:00 | 722,60 | 723,40 | 704,60 | 706,60 | 2.708.455 | 2018-07-25 | 00:00:00 | 705,80 | 712,60 | 703,80 | 707,80 | 2.805.047 | 2018-07-26 | 00:00:00 | 708,00 | 720,60 | 706,20 | 713,00 | 5.201.529 | 2018-07-27 | 00:00:00 | 715,20 | 719,80 | 712,20 | 717,60 | 2.882.287 | 2018-07-30 | 00:00:00 | 715,40 | 718,20 | 708,40 | 712,60 | 3.114.130 | 2018-07-31 | 00:00:00 | 713,40 | 723,80 | 709,60 | 719,20 | 5.969.149 | 2018-08-01 | 00:00:00 | 719,00 | 719,00 | 703,80 | 705,00 | 2.592.871 | 2018-08-02 | 00:00:00 | 701,40 | 709,80 | 700,80 | 703,80 | 1.894.907 | 2018-08-03 | 00:00:00 | 708,60 | 726,20 | 706,00 | 722,40 | 3.640.333 | 2018-08-06 | 00:00:00 | 722,40 | 725,00 | 716,60 | 722,00 | 2.393.588 | 2018-08-07 | 00:00:00 | 721,40 | 734,60 | 721,40 | 734,20 | 2.419.494 | 2018-08-08 | 00:00:00 | 734,40 | 744,60 | 731,40 | 744,40 | 1.663.016 | 2018-08-09 | 00:00:00 | 744,00 | 747,20 | 735,20 | 744,60 | 1.576.321 | 2018-08-10 | 00:00:00 | 743,00 | 746,40 | 737,20 | 738,20 | 1.685.525 | 2018-08-13 | 00:00:00 | 733,00 | 740,60 | 731,20 | 739,60 | 1.549.243 | 2018-08-14 | 00:00:00 | 743,80 | 758,00 | 742,60 | 751,40 | 2.637.843 | 2018-08-15 | 00:00:00 | 749,60 | 753,40 | 742,40 | 749,40 | 1.816.373 | 2018-08-16 | 00:00:00 | 751,40 | 751,40 | 743,80 | 748,40 | 1.761.687 | 2018-08-17 | 00:00:00 | 746,60 | 753,60 | 738,80 | 752,20 | 1.339.935 | 2018-08-20 | 00:00:00 | 752,20 | 754,60 | 737,80 | 744,40 | 1.707.594 | 2018-08-21 | 00:00:00 | 745,80 | 756,00 | 743,20 | 745,40 | 1.409.494 | 2018-08-22 | 00:00:00 | 745,80 | 745,80 | 733,80 | 735,60 | 1.758.302 | 2018-08-23 | 00:00:00 | 739,60 | 739,60 | 723,60 | 728,20 | 2.045.349 | 2018-08-24 | 00:00:00 | 728,60 | 729,20 | 716,80 | 716,80 | 1.654.856 | | << < 101 102 103 > >> |
|