Última Hora: "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+0,100%) Staples - [Ticker: SPLS]Gráfico Staples  Noticias Staples  Descargar Históricos de Metastock Staples y Otros  Análisis Técnico Staples  
Última Transacción10,250Hora de Cotización2017-09-12 - 20:00:00
Variación+0,010 (+0,100%)Rango 52 Semanas[0,000 - 0,000]
Máximo10,260Mínimo10,240
Volumen9.785.997Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior10,240PER0,00%
Apertura10,240EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SPLS desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0320,628.016.90020,8720,0620,7500:00:00
2000-01-0420,7510.140.40021,5020,1220,2500:00:00
2000-01-0522,5012.677.00023,7520,8120,8700:00:00
2000-01-0623,9411.216.40024,0622,5622,6900:00:00
2000-01-0725,3114.809.20025,3124,0624,3900:00:00
2000-01-1027,3116.479.30027,3125,6925,8100:00:00
2000-01-1126,8714.162.40027,0626,6226,8700:00:00
2000-01-1226,007.991.00026,5624,8126,4400:00:00
2000-01-1327,8815.644.70028,3125,3126,0000:00:00
2000-01-1425,9413.848.80028,7525,6328,2500:00:00
2000-01-1824,1916.580.60025,6923,7525,6300:00:00
2000-01-1925,565.231.70026,0024,3124,3800:00:00
2000-01-2024,387.637.20025,8824,3825,7500:00:00
2000-01-2123,6911.468.10024,5623,0024,4400:00:00
2000-01-2422,1210.575.00024,1922,0023,6200:00:00
2000-01-2524,135.819.60024,6222,1922,5000:00:00
2000-01-2623,694.342.20024,6223,1923,9400:00:00
2000-01-2722,815.490.90024,0022,2523,6200:00:00
2000-01-2821,507.121.10023,8121,2522,6900:00:00
2000-01-3123,8110.753.60024,1321,6222,1200:00:00
2000-02-0123,566.158.40024,5022,6924,0000:00:00
2000-02-0224,759.066.00025,2523,8124,0000:00:00
2000-02-0324,886.126.00025,0623,8124,9400:00:00
2000-02-0426,009.024.30026,9424,8824,8800:00:00
2000-02-0725,813.835.20025,9425,0025,9400:00:00
2000-02-0826,756.544.00027,0024,8126,0000:00:00
2000-02-0925,885.763.30027,3125,8126,6200:00:00
2000-02-1027,818.275.80028,1225,2525,7500:00:00
2000-02-1128,069.594.60028,6923,3827,5000:00:00
2000-02-1427,194.641.60027,8826,3827,7500:00:00
2000-02-1525,009.761.40026,6924,8126,6900:00:00
2000-02-1624,389.830.10025,1223,7524,8800:00:00
2000-02-1723,878.257.60025,1222,8824,6200:00:00
2000-02-1822,948.646.80024,0022,7524,0000:00:00
2000-02-2223,387.929.00023,8722,9423,4400:00:00
2000-02-2315,0479.54615,7114,6715,5400:00:00
2000-02-2422,258.651.00022,8121,3822,8100:00:00
2000-02-2521,885.073.00023,1221,5022,6300:00:00
2000-02-2824,886.915.00025,1221,8821,8800:00:00
2000-02-2927,0016.158.60027,1924,8824,9400:00:00
2000-03-0126,315.982.80026,9425,5626,7500:00:00
2000-03-0221,6223.097.90025,0021,5024,6200:00:00
2000-03-0321,7515.071.70022,5621,0022,2500:00:00
2000-03-0620,199.928.20021,7520,1221,7500:00:00
2000-03-0719,3713.795.40020,7518,8820,6900:00:00
2000-03-0819,1210.445.40019,7518,8819,5000:00:00
2000-03-0919,4410.116.30019,6919,1219,2500:00:00
2000-03-1019,377.301.70020,6919,2519,6300:00:00
2000-03-1318,5612.193.50019,3718,3118,8800:00:00
2000-03-1418,568.964.30019,2518,3818,9400:00:00
2000-03-1520,008.385.20020,1218,2518,5000:00:00
2000-03-1622,8817.471.20023,3820,1220,2500:00:00
2000-03-1722,129.362.20023,0021,4422,4400:00:00
2000-03-2021,134.564.80022,0020,7522,0000:00:00
2000-03-2122,377.915.60022,5020,7521,1900:00:00
2000-03-2222,067.296.90022,3720,7522,3700:00:00
2000-03-2321,136.219.40021,9420,8121,2500:00:00
2000-03-2420,876.741.30021,5020,0021,2500:00:00
2000-03-2720,128.467.50021,0020,0020,9400:00:00
2000-03-2819,699.530.40020,1919,6919,9400:00:00
2000-03-2919,887.975.50020,5019,6919,8100:00:00
2000-03-3020,395.342.80020,5619,6919,8100:00:00
2000-03-3120,007.911.80020,6919,6320,3800:00:00
2000-04-0320,757.977.90021,9820,0620,0600:00:00
2000-04-0419,5011.525.10020,8718,7520,8100:00:00
2000-04-0519,198.184.20019,6319,0019,6300:00:00
2000-04-0618,887.861.00019,5018,8119,3700:00:00
2000-04-0719,005.451.00019,2518,8119,1200:00:00
2000-04-1018,754.915.60019,2518,6219,1900:00:00
2000-04-1118,567.182.20019,2518,0618,6900:00:00
2000-04-1220,0011.971.00021,2518,6918,6900:00:00
2000-04-1320,0010.398.30021,9420,0020,2500:00:00
2000-04-1419,007.239.60020,3119,0019,7500:00:00
2000-04-1718,1312.100.00019,4417,9418,6900:00:00
2000-04-1818,569.452.80018,7517,5018,1300:00:00
2000-04-1918,256.639.90018,9417,6918,6200:00:00
2000-04-2018,068.435.80018,5017,9418,3800:00:00
2000-04-2418,385.599.00018,7517,8118,0000:00:00
2000-04-2519,377.207.20019,6618,5018,5000:00:00
2000-04-2619,004.403.80019,6918,8819,1900:00:00
2000-04-2719,696.145.60020,0018,1318,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters