(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-12 | 00:00:00 | 103,26 | 103,26 | 101,95 | 102,48 | 67.900 | | 2007-11-13 | 00:00:00 | 101,03 | 102,90 | 99,94 | 100,94 | 50.400 | | 2007-11-14 | 00:00:00 | 102,15 | 102,51 | 100,44 | 101,30 | 39.300 | | 2007-11-15 | 00:00:00 | 100,70 | 101,27 | 97,79 | 98,05 | 42.700 | | 2007-11-16 | 00:00:00 | 97,95 | 98,46 | 96,50 | 97,45 | 56.400 | | 2007-11-19 | 00:00:00 | 97,36 | 98,19 | 95,70 | 96,23 | 44.100 | | 2007-11-20 | 00:00:00 | 96,80 | 98,04 | 95,36 | 96,30 | 26.000 | | 2007-11-21 | 00:00:00 | 95,36 | 97,22 | 95,08 | 96,75 | 34.000 | | 2007-11-22 | 00:00:00 | 96,78 | 97,09 | 94,80 | 96,28 | 24.300 | | 2007-11-23 | 00:00:00 | 95,54 | 99,20 | 95,13 | 98,50 | 11.700 | | 2007-11-26 | 00:00:00 | 99,80 | 100,45 | 98,00 | 98,40 | 28.600 | | 2007-11-27 | 00:00:00 | 96,90 | 98,20 | 95,94 | 98,15 | 19.200 | | 2007-11-28 | 00:00:00 | 98,15 | 100,91 | 97,99 | 100,90 | 26.900 | | 2007-11-29 | 00:00:00 | 101,61 | 102,61 | 100,54 | 101,80 | 55.800 | | 2007-11-30 | 00:00:00 | 102,70 | 104,25 | 102,00 | 103,55 | 56.800 | | 2007-12-03 | 00:00:00 | 103,53 | 103,54 | 102,37 | 102,75 | 31.500 | | 2007-12-04 | 00:00:00 | 102,80 | 102,81 | 100,96 | 102,25 | 28.600 | | 2007-12-05 | 00:00:00 | 103,30 | 105,04 | 102,76 | 104,96 | 45.700 | | 2007-12-06 | 00:00:00 | 104,67 | 105,44 | 104,13 | 105,38 | 46.900 | | 2007-12-07 | 00:00:00 | 105,37 | 106,92 | 104,84 | 106,36 | 43.600 | | 2007-12-10 | 00:00:00 | 106,15 | 108,22 | 105,38 | 107,87 | 50.300 | | 2007-12-11 | 00:00:00 | 107,95 | 108,81 | 105,36 | 106,75 | 40.500 | | 2007-12-12 | 00:00:00 | 104,45 | 108,02 | 103,82 | 106,50 | 38.600 | | 2007-12-13 | 00:00:00 | 105,65 | 106,03 | 104,52 | 104,59 | 27.800 | | 2007-12-14 | 00:00:00 | 105,31 | 105,74 | 103,77 | 105,35 | 25.800 | | 2007-12-17 | 00:00:00 | 103,80 | 104,33 | 102,43 | 102,65 | 27.000 | | 2007-12-18 | 00:00:00 | 103,01 | 105,34 | 102,70 | 103,15 | 36.700 | | 2007-12-19 | 00:00:00 | 104,50 | 105,07 | 102,99 | 104,50 | 21.400 | | 2007-12-20 | 00:00:00 | 104,80 | 105,65 | 104,42 | 104,65 | 15.600 | | 2007-12-21 | 00:00:00 | 106,00 | 108,80 | 105,94 | 108,60 | 56.100 | | 2007-12-27 | 00:00:00 | 109,32 | 109,51 | 107,49 | 107,66 | 52.200 | | 2007-12-28 | 00:00:00 | 107,84 | 108,54 | 107,07 | 108,42 | 13.900 | | 2008-01-02 | 00:00:00 | 108,20 | 109,89 | 106,45 | 106,70 | 44.600 | | 2008-01-03 | 00:00:00 | 107,65 | 107,65 | 104,80 | 106,15 | 43.700 | | 2008-01-04 | 00:00:00 | 106,50 | 106,95 | 102,81 | 103,10 | 42.900 | | 2008-01-07 | 00:00:00 | 101,58 | 103,38 | 101,05 | 101,65 | 48.000 | | 2008-01-08 | 00:00:00 | 102,30 | 104,91 | 102,30 | 103,78 | 21.700 | | 2008-01-09 | 00:00:00 | 102,30 | 102,30 | 96,66 | 97,55 | 85.100 | | 2008-01-10 | 00:00:00 | 99,00 | 99,05 | 95,85 | 96,93 | 46.500 | | 2008-01-11 | 00:00:00 | 97,00 | 97,72 | 95,45 | 96,80 | 20.200 | | 2008-01-14 | 00:00:00 | 97,31 | 99,02 | 97,31 | 98,25 | 18.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
