(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-24 | 00:00:00 | 728,60 | 729,20 | 716,80 | 716,80 | 1.654.856 | | 2018-08-28 | 00:00:00 | 721,20 | 722,20 | 708,40 | 718,40 | 3.538.988 | | 2018-08-29 | 00:00:00 | 727,20 | 745,20 | 724,60 | 729,40 | 4.698.094 | | 2018-08-30 | 00:00:00 | 730,60 | 740,80 | 726,40 | 738,80 | 3.253.753 | | 2018-08-31 | 00:00:00 | 738,00 | 753,00 | 733,60 | 741,60 | 2.415.758 | | 2018-09-03 | 00:00:00 | 743,60 | 743,60 | 724,80 | 727,00 | 2.585.869 | | 2018-09-04 | 00:00:00 | 729,00 | 733,00 | 713,40 | 715,00 | 1.982.480 | | 2018-09-05 | 00:00:00 | 710,40 | 717,80 | 706,40 | 712,80 | 3.427.554 | | 2018-09-06 | 00:00:00 | 715,40 | 731,00 | 715,40 | 723,60 | 2.983.937 | | 2018-09-07 | 00:00:00 | 726,40 | 726,60 | 713,00 | 719,00 | 2.264.518 | | 2018-09-10 | 00:00:00 | 722,00 | 728,00 | 716,00 | 719,00 | 2.588.612 | | 2018-09-11 | 00:00:00 | 720,00 | 724,20 | 710,60 | 716,20 | 2.844.566 | | 2018-09-12 | 00:00:00 | 713,20 | 720,60 | 705,60 | 710,40 | 3.276.270 | | 2018-09-13 | 00:00:00 | 710,40 | 714,40 | 704,20 | 712,80 | 832.088 | | 2018-09-14 | 00:00:00 | 710,40 | 710,40 | 700,20 | 700,20 | 2.312.598 | | 2018-09-17 | 00:00:00 | 701,40 | 711,00 | 699,20 | 706,60 | 1.825.181 | | 2018-09-18 | 00:00:00 | 707,20 | 710,40 | 702,00 | 704,60 | 1.853.078 | | 2018-09-19 | 00:00:00 | 703,60 | 704,40 | 689,00 | 690,00 | 2.615.605 | | 2018-09-20 | 00:00:00 | 689,80 | 700,60 | 689,40 | 699,40 | 2.367.502 | | 2018-09-21 | 00:00:00 | 702,20 | 711,80 | 697,60 | 702,00 | 4.910.565 | | 2018-09-24 | 00:00:00 | 701,60 | 706,60 | 687,00 | 688,60 | 2.481.168 | | 2018-09-25 | 00:00:00 | 688,00 | 689,60 | 678,60 | 682,80 | 2.413.426 | | 2018-09-26 | 00:00:00 | 683,20 | 685,40 | 678,40 | 683,00 | 2.768.854 | | 2018-09-27 | 00:00:00 | 681,20 | 694,60 | 681,20 | 693,20 | 2.740.701 | | 2018-09-28 | 00:00:00 | 691,20 | 708,80 | 684,40 | 704,00 | 3.790.417 | | 2018-10-01 | 00:00:00 | 711,60 | 727,40 | 704,80 | 719,00 | 1.406.276 | | 2018-10-02 | 00:00:00 | 709,20 | 726,00 | 703,00 | 719,60 | 2.599.107 | | 2018-10-03 | 00:00:00 | 723,80 | 724,40 | 711,40 | 711,40 | 2.054.163 | | 2018-10-04 | 00:00:00 | 705,60 | 705,60 | 689,20 | 694,60 | 3.553.105 | | 2018-10-05 | 00:00:00 | 696,60 | 700,40 | 691,80 | 699,00 | 1.799.526 | | 2018-10-08 | 00:00:00 | 699,40 | 711,20 | 699,00 | 702,00 | 1.761.225 | | 2018-10-09 | 00:00:00 | 701,20 | 702,20 | 690,00 | 697,60 | 3.804.420 | | 2018-10-10 | 00:00:00 | 698,80 | 724,00 | 695,80 | 721,40 | 4.615.828 | | 2018-10-11 | 00:00:00 | 715,00 | 722,40 | 704,00 | 704,40 | 3.256.549 | | 2018-10-12 | 00:00:00 | 705,60 | 713,60 | 687,40 | 687,40 | 3.933.220 | | 2018-10-15 | 00:00:00 | 687,60 | 687,60 | 674,40 | 682,40 | 3.208.988 | | 2018-10-16 | 00:00:00 | 684,80 | 693,40 | 681,00 | 688,40 | 2.275.074 | | 2018-10-17 | 00:00:00 | 689,20 | 697,80 | 682,40 | 695,40 | 2.132.479 | | 2018-10-18 | 00:00:00 | 697,00 | 709,80 | 694,80 | 709,00 | 1.969.045 | | 2018-10-19 | 00:00:00 | 708,40 | 720,80 | 707,60 | 718,20 | 3.949.680 | | 2018-10-22 | 00:00:00 | 718,20 | 720,60 | 715,10 | 718,00 | 70.377 | | | << < 101 102 103 > >> |
|
