(Login BolsaPT & Canal Forex) |
|
 XSTRATA - [Ticker: XTA.L] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 XTA.L de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-22 | 00:00:00 | 527,30 | 535,20 | 526,70 | 529,80 | 3.402.900 | | 2004-12-23 | 00:00:00 | 532,90 | 532,90 | 525,60 | 527,00 | 1.117.200 | | 2004-12-24 | 00:00:00 | 527,50 | 536,90 | 525,30 | 536,90 | 599.800 | | 2004-12-27 | 00:00:00 | 536,90 | 536,90 | 536,90 | 536,90 | 0 | | 2004-12-28 | 00:00:00 | 536,90 | 536,90 | 536,90 | 536,90 | 0 | | 2004-12-29 | 00:00:00 | 533,20 | 536,60 | 526,40 | 536,60 | 686.000 | | 2004-12-30 | 00:00:00 | 536,10 | 536,60 | 529,20 | 529,80 | 1.100.300 | | 2004-12-31 | 00:00:00 | 526,40 | 529,80 | 524,40 | 528,70 | 806.700 | | 2005-01-03 | 00:00:00 | 528,70 | 528,70 | 528,70 | 528,70 | 0 | | 2005-01-04 | 00:00:00 | 524,10 | 525,80 | 500,90 | 503,40 | 5.518.600 | | 2005-01-05 | 00:00:00 | 507,70 | 513,10 | 501,70 | 504,60 | 3.952.200 | | 2005-01-06 | 00:00:00 | 508,80 | 514,20 | 506,30 | 509,70 | 2.609.900 | | 2005-01-07 | 00:00:00 | 514,20 | 514,50 | 496,90 | 498,90 | 3.649.800 | | 2005-01-10 | 00:00:00 | 502,00 | 506,00 | 491,80 | 492,90 | 4.592.500 | | 2005-01-11 | 00:00:00 | 496,10 | 504,30 | 496,10 | 501,70 | 4.131.300 | | 2005-01-12 | 00:00:00 | 506,30 | 506,30 | 498,90 | 501,20 | 2.773.100 | | 2005-01-13 | 00:00:00 | 504,90 | 504,90 | 491,20 | 493,50 | 3.700.300 | | 2005-01-14 | 00:00:00 | 494,60 | 511,90 | 494,60 | 502,60 | 5.314.300 | | 2005-01-17 | 00:00:00 | 508,00 | 527,50 | 507,40 | 527,50 | 4.577.000 | | 2005-01-18 | 00:00:00 | 527,30 | 527,50 | 513,90 | 518,80 | 5.508.900 | | 2005-01-19 | 00:00:00 | 523,00 | 521,30 | 514,50 | 519,60 | 4.204.800 | | 2005-01-20 | 00:00:00 | 520,20 | 520,20 | 513,10 | 514,80 | 3.231.900 | | 2005-01-21 | 00:00:00 | 515,90 | 521,30 | 515,90 | 519,00 | 2.775.800 | | 2005-01-24 | 00:00:00 | 519,30 | 532,60 | 518,50 | 527,80 | 4.580.200 | | 2005-01-25 | 00:00:00 | 527,50 | 531,80 | 523,30 | 530,70 | 3.661.500 | | 2005-01-26 | 00:00:00 | 534,10 | 534,10 | 519,00 | 519,60 | 3.277.300 | | 2005-01-27 | 00:00:00 | 521,30 | 528,70 | 521,30 | 523,90 | 2.880.100 | | 2005-01-28 | 00:00:00 | 522,40 | 525,00 | 521,60 | 522,40 | 1.366.800 | | 2005-01-31 | 00:00:00 | 521,00 | 527,50 | 521,00 | 524,70 | 2.594.400 | | 2005-02-01 | 00:00:00 | 528,10 | 549,40 | 525,00 | 546,50 | 7.398.800 | | 2005-02-02 | 00:00:00 | 538,60 | 574,60 | 536,10 | 574,30 | 15.026.800 | | 2005-02-03 | 00:00:00 | 572,40 | 575,20 | 564,40 | 569,50 | 4.909.200 | | 2005-02-04 | 00:00:00 | 572,90 | 572,90 | 563,30 | 569,50 | 4.487.900 | | 2005-02-07 | 00:00:00 | 569,50 | 576,00 | 569,50 | 572,90 | 3.674.100 | | 2005-02-08 | 00:00:00 | 571,20 | 609,20 | 571,20 | 582,30 | 3.940.200 | | 2005-02-09 | 00:00:00 | 581,40 | 589,90 | 581,70 | 584,60 | 4.427.000 | | 2005-02-10 | 00:00:00 | 579,20 | 597,00 | 579,20 | 588,20 | 2.576.900 | | 2005-02-11 | 00:00:00 | 589,90 | 601,30 | 589,90 | 596,50 | 3.542.000 | | 2005-02-14 | 00:00:00 | 588,20 | 599,60 | 588,20 | 593,60 | 1.636.600 | | 2005-02-15 | 00:00:00 | 595,60 | 598,50 | 585,40 | 588,20 | 2.984.500 | | 2005-02-16 | 00:00:00 | 590,50 | 603,30 | 590,50 | 602,40 | 4.378.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
