(Login BolsaPT & Canal Forex) |
|
SIEMENS N - [Ticker: SIE.F] | | Última Trade | 125,102 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:50:00 | Price-Target 1 Ano | 0,000 | Variação | +2,514 (+2,051%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 123,220 | PER | 0,00% | Máximo | 125,801 | Pagamento Dividendo | | Mínimo | 123,202 | Data Ex-Dividendo | | Fecho Anterior | 122,588 | Yield | | Volume | 14.221 | 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 SIE.F de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-12 | 00:00:00 | 62,75 | 62,75 | 62,75 | 62,75 | 0 | 2004-04-13 | 00:00:00 | 63,65 | 63,88 | 63,10 | 63,10 | 62.200 | 2004-04-14 | 00:00:00 | 62,80 | 62,85 | 61,30 | 62,30 | 80.700 | 2004-04-15 | 00:00:00 | 61,90 | 62,55 | 61,25 | 61,30 | 47.800 | 2004-04-16 | 00:00:00 | 60,90 | 62,45 | 60,90 | 62,35 | 51.100 | 2004-04-19 | 00:00:00 | 62,20 | 62,45 | 61,65 | 62,30 | 46.400 | 2004-04-20 | 00:00:00 | 62,60 | 63,43 | 62,60 | 63,00 | 59.900 | 2004-04-21 | 00:00:00 | 62,90 | 63,50 | 62,45 | 63,20 | 76.800 | 2004-04-22 | 00:00:00 | 63,30 | 64,20 | 62,85 | 64,20 | 87.800 | 2004-04-23 | 00:00:00 | 64,80 | 65,20 | 64,65 | 65,20 | 149.300 | 2004-04-26 | 00:00:00 | 65,00 | 65,75 | 64,80 | 64,90 | 111.900 | 2004-04-27 | 00:00:00 | 64,85 | 65,10 | 64,15 | 65,10 | 95.200 | 2004-04-28 | 00:00:00 | 62,80 | 63,35 | 61,80 | 62,05 | 140.500 | 2004-04-29 | 00:00:00 | 61,60 | 61,60 | 60,35 | 60,60 | 128.600 | 2004-04-30 | 00:00:00 | 60,20 | 61,08 | 59,85 | 59,95 | 100.900 | 2004-05-03 | 00:00:00 | 59,80 | 61,50 | 59,75 | 61,30 | 73.900 | 2004-05-04 | 00:00:00 | 62,50 | 62,50 | 61,40 | 61,40 | 43.200 | 2004-05-05 | 00:00:00 | 61,30 | 61,68 | 60,90 | 61,40 | 30.000 | 2004-05-06 | 00:00:00 | 60,85 | 61,00 | 58,75 | 58,83 | 97.900 | 2004-05-07 | 00:00:00 | 59,00 | 59,45 | 58,25 | 58,80 | 88.700 | 2004-05-10 | 00:00:00 | 57,70 | 57,90 | 57,15 | 57,70 | 114.900 | 2004-05-11 | 00:00:00 | 57,80 | 58,30 | 57,47 | 58,30 | 85.400 | 2004-05-12 | 00:00:00 | 58,00 | 58,05 | 56,25 | 56,40 | 83.800 | 2004-05-13 | 00:00:00 | 56,70 | 57,35 | 56,20 | 57,10 | 75.300 | 2004-05-14 | 00:00:00 | 57,00 | 57,05 | 55,75 | 56,35 | 58.000 | 2004-05-17 | 00:00:00 | 55,20 | 55,20 | 54,30 | 54,82 | 128.500 | 2004-05-18 | 00:00:00 | 55,00 | 56,03 | 55,00 | 56,00 | 71.100 | 2004-05-19 | 00:00:00 | 56,80 | 57,67 | 56,55 | 57,60 | 61.500 | 2004-05-20 | 00:00:00 | 56,80 | 57,10 | 56,30 | 56,75 | 7.600 | 2004-05-21 | 00:00:00 | 57,30 | 57,65 | 56,65 | 57,05 | 51.600 | 2004-05-24 | 00:00:00 | 57,50 | 58,52 | 57,45 | 57,85 | 64.900 | 2004-05-25 | 00:00:00 | 57,50 | 57,50 | 56,63 | 57,42 | 45.700 | 2004-05-26 | 00:00:00 | 58,10 | 58,15 | 57,65 | 58,00 | 38.700 | 2004-05-27 | 00:00:00 | 58,15 | 58,58 | 58,00 | 58,00 | 44.800 | 2004-05-28 | 00:00:00 | 58,50 | 58,50 | 57,65 | 57,75 | 31.400 | 2004-05-31 | 00:00:00 | 57,80 | 58,20 | 57,80 | 58,15 | 1.200 | 2004-06-01 | 00:00:00 | 58,20 | 58,20 | 56,95 | 57,15 | 42.800 | 2004-06-02 | 00:00:00 | 57,30 | 58,30 | 57,28 | 57,80 | 34.100 | 2004-06-03 | 00:00:00 | 57,60 | 57,80 | 56,92 | 57,75 | 52.300 | 2004-06-04 | 00:00:00 | 57,75 | 58,65 | 57,60 | 58,65 | 36.200 | 2004-06-07 | 00:00:00 | 59,00 | 59,80 | 59,00 | 59,70 | 59.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|