(Login BolsaPT & Canal Forex) |
|
HAMMERSON REIT - [Ticker: HMSO.L] | | Última Trade | 377,500 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --8.50 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 515,000 x 14.300 - 528,000 x 30.600 | EPS | 0,00 | Abertura | 391,700 | PER | 0,00% | Máximo | 396,400 | Pagamento Dividendo | | Mínimo | 376,500 | Data Ex-Dividendo | | Fecho Anterior | 386,000 | Yield | | Volume | 3.012.325 | 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 HMSO.L de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-18 | 00:00:00 | 442,80 | 453,80 | 442,70 | 444,90 | 2.844.104 | 2018-10-19 | 00:00:00 | 452,80 | 452,80 | 447,60 | 448,70 | 681.328 | 2018-10-22 | 00:00:00 | 450,70 | 454,30 | 442,80 | 442,80 | 4.234.315 | 2018-10-23 | 00:00:00 | 436,60 | 438,00 | 425,10 | 426,30 | 826.618 | 2018-10-24 | 00:00:00 | 428,10 | 434,90 | 426,30 | 427,00 | 2.516.228 | 2018-10-25 | 00:00:00 | 424,80 | 435,40 | 424,20 | 432,90 | 3.050.371 | 2018-10-26 | 00:00:00 | 429,90 | 436,30 | 429,10 | 433,60 | 2.516.663 | 2018-10-29 | 00:00:00 | 435,30 | 446,40 | 435,30 | 441,60 | 3.556.254 | 2018-10-30 | 00:00:00 | 443,80 | 448,20 | 439,90 | 445,80 | 2.603.335 | 2018-10-31 | 00:00:00 | 448,10 | 452,10 | 438,50 | 438,50 | 6.700.175 | 2018-11-01 | 00:00:00 | 445,10 | 450,40 | 440,30 | 446,00 | 3.303.001 | 2018-11-02 | 00:00:00 | 448,00 | 451,00 | 443,50 | 445,60 | 8.596.399 | 2018-11-05 | 00:00:00 | 442,10 | 448,50 | 440,80 | 441,80 | 2.272.567 | 2018-11-06 | 00:00:00 | 442,60 | 445,50 | 439,10 | 443,00 | 2.587.646 | 2018-11-07 | 00:00:00 | 428,10 | 445,00 | 428,10 | 441,90 | 2.645.133 | 2018-11-08 | 00:00:00 | 443,30 | 446,10 | 438,50 | 445,50 | 2.207.604 | 2018-11-09 | 00:00:00 | 444,00 | 446,60 | 440,50 | 444,70 | 2.306.904 | 2018-11-12 | 00:00:00 | 447,10 | 447,10 | 434,60 | 438,80 | 2.350.965 | 2018-11-13 | 00:00:00 | 442,60 | 442,60 | 436,90 | 440,10 | 2.156.967 | 2018-11-15 | 00:00:00 | 435,50 | 441,70 | 416,80 | 423,30 | 3.382.731 | 2018-11-16 | 00:00:00 | 423,00 | 424,60 | 412,50 | 421,60 | 2.840.398 | 2018-11-19 | 00:00:00 | 421,70 | 427,20 | 419,90 | 420,40 | 2.485.100 | 2018-11-20 | 00:00:00 | 418,00 | 424,90 | 408,10 | 409,10 | 3.419.272 | 2018-11-21 | 00:00:00 | 410,20 | 415,20 | 408,60 | 412,60 | 4.198.906 | 2018-11-22 | 00:00:00 | 414,40 | 420,10 | 411,50 | 414,50 | 2.225.744 | 2018-11-23 | 00:00:00 | 418,20 | 422,60 | 415,10 | 420,30 | 2.395.949 | 2018-11-26 | 00:00:00 | 420,00 | 423,60 | 416,70 | 416,70 | 887.999 | 2018-11-27 | 00:00:00 | 420,00 | 421,40 | 417,30 | 418,90 | 2.204.601 | 2018-11-28 | 00:00:00 | 421,40 | 423,50 | 418,60 | 421,00 | 3.495.854 | 2018-11-29 | 00:00:00 | 402,70 | 403,50 | 388,70 | 389,10 | 7.241.637 | 2018-11-30 | 00:00:00 | 392,40 | 396,00 | 383,60 | 386,00 | 5.870.805 | 2018-12-03 | 00:00:00 | 391,70 | 396,40 | 376,50 | 377,50 | 3.012.325 | | << < 101 102 103 104 > >> |
|