(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 | | 2009-02-23 | 00:00:00 | 43,15 | 43,36 | 40,35 | 40,40 | 46.900 | | 2009-02-24 | 00:00:00 | 40,70 | 41,55 | 39,09 | 41,08 | 55.000 | | 2009-02-25 | 00:00:00 | 42,20 | 43,40 | 40,30 | 40,33 | 125.700 | | 2009-02-26 | 00:00:00 | 41,29 | 42,41 | 40,99 | 41,35 | 19.900 | | 2009-02-27 | 00:00:00 | 41,20 | 41,20 | 39,20 | 40,65 | 39.800 | | 2009-03-02 | 00:00:00 | 39,50 | 39,50 | 38,29 | 38,29 | 58.200 | | 2009-03-03 | 00:00:00 | 39,00 | 39,69 | 38,16 | 38,42 | 55.900 | | 2009-03-04 | 00:00:00 | 39,39 | 41,50 | 37,64 | 40,30 | 38.200 | | 2009-03-05 | 00:00:00 | 41,54 | 41,54 | 38,80 | 38,85 | 17.700 | | 2009-03-06 | 00:00:00 | 39,24 | 40,27 | 38,12 | 38,23 | 23.900 | | 2009-03-09 | 00:00:00 | 39,24 | 39,31 | 37,37 | 38,95 | 24.900 | | 2009-03-10 | 00:00:00 | 39,60 | 42,49 | 39,60 | 41,90 | 27.900 | | 2009-03-11 | 00:00:00 | 42,00 | 43,83 | 41,56 | 42,55 | 22.900 | | 2009-03-12 | 00:00:00 | 42,00 | 44,18 | 41,41 | 43,97 | 116.200 | | 2009-03-13 | 00:00:00 | 44,80 | 44,94 | 43,36 | 43,71 | 23.200 | | 2009-03-16 | 00:00:00 | 44,44 | 45,04 | 43,89 | 44,52 | 17.600 | | 2009-03-17 | 00:00:00 | 44,00 | 44,75 | 43,31 | 44,56 | 15.500 | | 2009-03-18 | 00:00:00 | 45,22 | 45,35 | 43,27 | 43,95 | 14.900 | | 2009-03-19 | 00:00:00 | 44,44 | 44,85 | 43,39 | 43,39 | 24.000 | | 2009-03-20 | 00:00:00 | 42,85 | 44,46 | 42,85 | 44,00 | 29.100 | | 2009-03-23 | 00:00:00 | 45,20 | 46,10 | 44,92 | 45,91 | 54.000 | | 2009-03-24 | 00:00:00 | 46,50 | 46,71 | 44,91 | 45,84 | 27.400 | | 2009-03-25 | 00:00:00 | 43,70 | 44,50 | 42,32 | 43,90 | 147.500 | | 2009-03-26 | 00:00:00 | 43,87 | 44,49 | 43,35 | 44,49 | 16.400 | | 2009-03-27 | 00:00:00 | 46,23 | 46,30 | 44,26 | 44,28 | 36.800 | | 2009-03-30 | 00:00:00 | 43,27 | 43,55 | 41,40 | 41,57 | 20.700 | | 2009-03-31 | 00:00:00 | 41,81 | 43,10 | 41,74 | 43,10 | 13.100 | | 2009-04-01 | 00:00:00 | 42,50 | 43,18 | 41,68 | 43,12 | 9.400 | | 2009-04-02 | 00:00:00 | 44,70 | 45,60 | 44,14 | 45,34 | 117.400 | | 2009-04-03 | 00:00:00 | 44,90 | 47,59 | 44,88 | 47,20 | 38.200 | | 2009-04-06 | 00:00:00 | 47,57 | 48,01 | 44,03 | 44,57 | 49.300 | | 2009-04-07 | 00:00:00 | 45,00 | 45,32 | 43,32 | 44,02 | 17.700 | | 2009-04-08 | 00:00:00 | 43,20 | 44,01 | 43,07 | 43,95 | 11.500 | | 2009-04-09 | 00:00:00 | 44,80 | 46,44 | 44,12 | 45,95 | 18.300 | | 2009-04-14 | 00:00:00 | 46,08 | 46,91 | 45,45 | 46,10 | 28.600 | | 2009-04-15 | 00:00:00 | 46,01 | 46,80 | 45,38 | 46,80 | 22.400 | | 2009-04-16 | 00:00:00 | 46,82 | 47,90 | 46,20 | 47,57 | 26.000 | | 2009-04-17 | 00:00:00 | 47,97 | 49,49 | 47,58 | 48,16 | 27.900 | | 2009-04-20 | 00:00:00 | 48,00 | 48,00 | 45,65 | 45,73 | 20.900 | | 2009-04-21 | 00:00:00 | 46,00 | 46,69 | 45,09 | 46,35 | 20.400 | | 2009-04-22 | 00:00:00 | 46,00 | 47,95 | 45,57 | 47,66 | 15.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
