Este website utiliza cookies (identificadores de sessão) para ter uma melhor experiência de navegação, utilização e para personalizar o conteúdo e anúncios disponibilizados. Clique aqui para obter mais informação sobre a utilização dos cookies e alterar os parâmetros de gestão de cookies.

Cookies Essenciais

  • Essenciais

  • Analíticos

  • Funcionalidade

  • Remarketing

Cookies Essenciais

São necessárias para otimizar a navegação e aceder a certas áreas e funcionalidades do website (acesso a áreas seguras do website através de um início de sessão). Estes Cookies estão sempre ativados.

Estes Cookies estão sempre Activos

Siemens (SIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
27-09-2022 101.181 1,42% 99,86 99,31 100,70 99,76
26-09-2022 1.367.774 -0,39% 97,57 97,51 100,06 98,25
23-09-2022 686.385 -0,67% 99,28 96,82 99,75 98,63
22-09-2022 1.556.066 -1,82% 98,00 97,95 101,44 99,06
21-09-2022 849.278 1,00% 98,51 97,98 100,71 100,60
20-09-2022 1.725.993 -1,61% 101,00 99,18 101,78 99,37
19-09-2022 615.179 0,92% 100,02 99,00 101,78 101,00
16-09-2022 3.818.323 -1,84% 100,64 99,82 101,34 100,14
15-09-2022 1.518.734 -0,68% 103,08 101,68 103,44 102,02
14-09-2022 1.553.703 -1,76% 103,62 101,80 104,34 102,72
13-09-2022 1.427.780 -2,81% 108,44 104,54 108,82 104,56
12-09-2022 1.342.034 2,46% 105,70 105,16 108,74 107,58
09-09-2022 1.394.785 1,82% 102,76 102,76 105,62 105,00
08-09-2022 1.676.613 -1,28% 104,86 101,48 105,90 103,12
07-09-2022 1.590.396 0,91% 101,44 101,10 105,08 104,46
06-09-2022 1.457.187 1,43% 102,22 102,06 104,32 103,52
05-09-2022 1.580.919 -2,69% 100,40 100,08 102,48 102,06
02-09-2022 1.928.133 5,28% 101,18 100,80 104,88 104,88
01-09-2022 1.604.606 -1,44% 100,32 98,45 100,58 99,62
31-08-2022 1.921.406 -2,56% 104,24 101,08 104,32 101,08
30-08-2022 1.288.156 1,49% 102,34 102,28 106,50 103,74
29-08-2022 1.057.662 -0,66% 101,82 100,92 103,68 102,22
26-08-2022 1.456.141 -2,26% 105,94 102,44 107,08 102,90
25-08-2022 1.003.647 0,40% 105,98 104,40 106,62 105,28
24-08-2022 445.283 1,83% 104,08 102,54 105,10 104,86
23-08-2022 1.201.366 -0,48% 102,86 102,50 104,30 103,20
22-08-2022 1.931.875 -4,16% 107,36 102,86 108,12 103,70
19-08-2022 650.885 -1,92% 109,08 107,70 110,22 108,20
18-08-2022 661.435 1,75% 109,02 108,95 111,36 110,26
17-08-2022 625.541 -3,45% 111,50 108,26 112,48 108,64
16-08-2022 1.079.902 -0,14% 111,68 110,72 112,56 112,04
15-08-2022 467.645 0,16% 111,98 110,94 112,68 112,20
12-08-2022 1.779.207 1,75% 109,90 109,68 112,66 111,84
11-08-2022 2.125.667 0,68% 108,84 106,80 111,16 109,92
10-08-2022 1.448.253 2,50% 106,00 105,54 109,42 109,18
09-08-2022 1.514.535 -2,63% 108,62 106,26 109,24 106,52
08-08-2022 891.536 0,70% 109,60 108,76 110,80 109,40
05-08-2022 488.969 -0,37% 109,20 108,56 110,16 108,64
04-08-2022 961.643 1,60% 108,04 107,80 110,44 109,26
03-08-2022 1.238.404 1,07% 105,24 104,28 107,64 107,54
02-08-2022 450.342 -0,96% 106,32 105,40 106,78 106,40
01-08-2022 1.111.550 -1,40% 108,30 106,86 108,52 107,02
29-07-2022 1.524.533 2,30% 107,00 106,78 108,96 108,54
28-07-2022 1.138.536 1,51% 105,30 104,88 106,60 106,10
27-07-2022 1.095.432 1,63% 103,50 103,46 105,16 104,52
26-07-2022 1.293.851 -1,49% 103,88 102,16 104,10 102,84
25-07-2022 1.279.381 -0,97% 104,16 103,38 105,96 104,40
22-07-2022 720.045 -0,79% 106,10 104,44 107,06 105,78
21-07-2022 1.384.930 0,26% 106,96 105,42 108,24 107,14
20-07-2022 981.545 0,98% 106,60 104,88 107,56 106,86
19-07-2022 1.173.600 4,57% 99,81 99,60 106,54 105,78
18-07-2022 1.618.170 1,10% 101,08 100,70 102,34 101,20
15-07-2022 2.190.983 4,42% 96,18 96,06 100,62 100,10
14-07-2022 1.958.580 -0,26% 95,78 94,58 97,76 95,86
13-07-2022 1.723.324 -1,56% 96,40 94,38 97,65 96,11
12-07-2022 1.974.741 0,86% 95,91 94,39 97,63 97,63
11-07-2022 1.562.526 -3,05% 96,90 95,80 98,36 96,80
08-07-2022 1.739.031 2,18% 97,73 96,73 101,52 99,84
07-07-2022 1.461.394 1,73% 96,59 96,35 98,14 97,71
06-07-2022 1.679.657 2,46% 95,19 95,10 97,24 96,05
05-07-2022 2.400.524 -3,68% 98,00 93,67 99,82 93,74
04-07-2022 1.339.281 1,38% 97,07 96,42 98,51 97,32
01-07-2022 2.296.851 -1,12% 95,22 95,01 97,52 96,00
30-06-2022 3.579.211 -4,25% 99,26 96,28 99,52 97,09
29-06-2022 1.657.919 -2,63% 102,52 100,82 103,16 101,40
28-06-2022 1.528.030 0,00% 105,24 103,90 106,54 104,14
27-06-2022 799.117 1,34% 102,86 102,86 106,04 104,14
24-06-2022 1.889.141 3,39% 99,49 99,11 103,18 102,62
23-06-2022 1.883.852 -2,25% 100,30 98,62 101,54 99,26
22-06-2022 776.807 -1,34% 100,92 99,84 102,68 101,54
21-06-2022 626.571 -0,08% 104,32 102,50 105,64 103,14
20-06-2022 1.426.148 -0,08% 104,60 102,30 104,64 103,54
17-06-2022 997.005 1,64% 102,93 102,78 107,26 104,22
16-06-2022 1.015.404 -5,94% 108,66 102,12 108,90 102,54
15-06-2022 609.564 -0,38% 110,61 108,60 110,96 108,98
14-06-2022 552.523 -2,20% 112,50 109,32 112,84 109,22
13-06-2022 640.370 -2,97% 112,16 111,02 113,66 111,68
10-06-2022 760.484 -5,28% 120,84 115,06 121,16 115,10
09-06-2022 442.445 -1,76% 122,82 121,32 124,44 121,68
08-06-2022 391.048 -1,34% 125,38 122,90 125,63 123,86
07-06-2022 295.465 -0,57% 125,10 123,78 125,70 125,00
06-06-2022 234.583 1,32% 125,34 124,65 126,24 125,72
03-06-2022 206.734 -1,16% 125,90 123,90 125,90 124,08
02-06-2022 1.019.808 2,17% 123,20 123,08 125,94 125,24
01-06-2022 565.594 -0,02% 123,58 121,74 124,00 122,58
31-05-2022 527.675 -1,89% 124,66 122,18 124,66 122,60
30-05-2022 520.853 2,51% 125,22 124,07 126,46 124,96
27-05-2022 689.650 2,54% 119,35 119,28 122,88 121,86
26-05-2022 413.890 2,85% 115,14 115,04 118,84 118,52
25-05-2022 308.379 0,30% 115,26 112,80 115,70 114,82
24-05-2022 326.028 -1,87% 115,40 113,98 116,32 114,20
23-05-2022 382.155 1,44% 117,20 115,20 118,36 116,70
20-05-2022 562.421 2,55% 113,50 113,50 117,30 115,08
19-05-2022 558.604 -0,64% 112,08 109,76 112,44 112,46
18-05-2022 1.429.390 -2,47% 116,68 113,14 117,00 113,62
17-05-2022 1.146.696 2,55% 114,90 114,26 117,42 116,50
16-05-2022 1.660.354 -2,14% 115,98 112,02 116,92 113,60
13-05-2022 631.028 1,42% 114,45 114,00 116,64 116,08
12-05-2022 3.124.220 -2,48% 111,00 108,14 115,12 113,90
11-05-2022 739.913 1,55% 115,12 113,18 116,34 116,80

login

Pesquisa de títulos

Fale Connosco