(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-29 | 00:00:00 | 60,70 | 61,65 | 60,45 | 61,65 | 50.600 | | 2005-08-30 | 00:00:00 | 62,10 | 62,10 | 61,10 | 61,25 | 35.900 | | 2005-08-31 | 00:00:00 | 61,00 | 62,05 | 61,00 | 61,80 | 33.800 | | 2005-09-01 | 00:00:00 | 61,75 | 62,25 | 61,31 | 61,85 | 33.200 | | 2005-09-02 | 00:00:00 | 61,80 | 62,30 | 61,46 | 61,65 | 38.100 | | 2005-09-05 | 00:00:00 | 61,65 | 62,55 | 61,65 | 62,55 | 40.500 | | 2005-09-06 | 00:00:00 | 62,22 | 63,58 | 62,22 | 63,50 | 53.700 | | 2005-09-07 | 00:00:00 | 63,65 | 63,92 | 62,80 | 63,18 | 39.500 | | 2005-09-08 | 00:00:00 | 63,10 | 63,45 | 62,63 | 63,10 | 45.000 | | 2005-09-09 | 00:00:00 | 63,20 | 64,35 | 62,82 | 64,10 | 72.700 | | 2005-09-12 | 00:00:00 | 64,55 | 64,71 | 63,87 | 64,21 | 77.300 | | 2005-09-13 | 00:00:00 | 64,30 | 64,42 | 62,95 | 63,40 | 84.200 | | 2005-09-14 | 00:00:00 | 63,20 | 63,63 | 62,78 | 63,25 | 47.200 | | 2005-09-15 | 00:00:00 | 63,10 | 63,20 | 62,36 | 62,85 | 52.500 | | 2005-09-16 | 00:00:00 | 62,95 | 64,42 | 62,92 | 64,00 | 95.000 | | 2005-09-19 | 00:00:00 | 62,00 | 64,47 | 62,00 | 63,65 | 165.200 | | 2005-09-20 | 00:00:00 | 63,90 | 64,36 | 63,60 | 64,16 | 38.600 | | 2005-09-21 | 00:00:00 | 63,40 | 63,74 | 62,70 | 62,75 | 47.000 | | 2005-09-22 | 00:00:00 | 62,40 | 62,54 | 61,61 | 61,90 | 61.300 | | 2005-09-23 | 00:00:00 | 62,00 | 62,31 | 61,61 | 62,23 | 32.100 | | 2005-09-26 | 00:00:00 | 62,80 | 63,80 | 62,80 | 63,55 | 45.300 | | 2005-09-27 | 00:00:00 | 63,25 | 63,25 | 62,70 | 63,00 | 39.000 | | 2005-09-28 | 00:00:00 | 63,30 | 64,20 | 63,30 | 63,65 | 57.700 | | 2005-09-29 | 00:00:00 | 64,00 | 64,33 | 63,10 | 63,79 | 68.400 | | 2005-09-30 | 00:00:00 | 64,10 | 64,46 | 63,86 | 64,10 | 78.300 | | 2005-10-03 | 00:00:00 | 64,20 | 64,86 | 64,09 | 64,51 | 16.300 | | 2005-10-04 | 00:00:00 | 64,47 | 65,56 | 64,27 | 65,21 | 108.700 | | 2005-10-05 | 00:00:00 | 64,30 | 64,81 | 63,80 | 64,02 | 46.200 | | 2005-10-06 | 00:00:00 | 63,38 | 63,74 | 62,82 | 63,43 | 64.800 | | 2005-10-07 | 00:00:00 | 63,08 | 64,10 | 63,08 | 63,44 | 38.700 | | 2005-10-10 | 00:00:00 | 63,54 | 63,85 | 62,85 | 63,16 | 42.600 | | 2005-10-11 | 00:00:00 | 63,03 | 63,91 | 63,03 | 63,14 | 32.300 | | 2005-10-12 | 00:00:00 | 62,67 | 63,17 | 62,22 | 62,22 | 52.300 | | 2005-10-13 | 00:00:00 | 62,84 | 63,18 | 62,04 | 62,14 | 37.600 | | 2005-10-14 | 00:00:00 | 62,60 | 63,48 | 62,53 | 63,24 | 27.900 | | 2005-10-17 | 00:00:00 | 63,33 | 63,62 | 63,04 | 63,06 | 43.400 | | 2005-10-18 | 00:00:00 | 62,82 | 63,50 | 62,59 | 62,86 | 39.700 | | 2005-10-19 | 00:00:00 | 61,90 | 62,14 | 61,18 | 61,71 | 76.900 | | 2005-10-20 | 00:00:00 | 62,27 | 62,57 | 61,40 | 61,40 | 47.200 | | 2005-10-21 | 00:00:00 | 61,15 | 61,54 | 60,67 | 60,79 | 56.600 | | 2005-10-24 | 00:00:00 | 60,90 | 61,55 | 60,82 | 61,55 | 47.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
