Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +18,000 (+1,020%) SSE - [Ticker: SSE.L]Gráfico SSE  Noticias SSE  Descargar Históricos de Metastock SSE y Otros  Análisis Técnico SSE  
Última Transacción1.100,000Hora de Cotización2018-12-05 - 00:00:00
Variación+18,000 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo1.107,000Mínimo1.067,100
Volumen3.070.089Volumen Medio (3m)0
Demanda / Oferta1.356,000 x 401.200 - 1.390,000 x 27.500Yield
Cierre Anterior1.082,000PER0,00%
Apertura1.074,500EPS0,00
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 SSE.L desde 2000-01-01 hasta 2024-05-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-09-061.215,002.949.5001.225,001.213,001.217,0000:00:00
2006-09-071.230,006.038.4001.241,001.214,001.221,0000:00:00
2006-09-081.238,004.453.3001.248,001.234,001.238,0000:00:00
2006-09-111.239,003.285.8001.248,001.233,001.241,0000:00:00
2006-09-121.244,005.648.7001.252,001.231,001.244,0000:00:00
2006-09-131.234,002.714.9001.254,001.229,001.251,0000:00:00
2006-09-141.244,004.215.4001.265,001.233,001.233,0000:00:00
2006-09-151.252,003.625.2001.253,001.243,001.247,0000:00:00
2006-09-181.259,003.882.1001.264,001.244,001.257,0000:00:00
2006-09-191.265,004.201.2001.271,001.255,001.262,0000:00:00
2006-09-201.266,0011.435.3001.270,001.261,001.270,0000:00:00
2006-09-211.261,002.963.6001.270,001.255,001.270,0000:00:00
2006-09-221.244,004.556.4001.260,001.242,001.257,0000:00:00
2006-09-251.262,005.953.2001.266,001.244,001.244,0000:00:00
2006-09-261.266,0010.093.6001.274,001.256,001.262,0000:00:00
2006-09-271.310,0010.853.1001.313,001.273,001.277,0000:00:00
2006-09-281.310,003.788.8001.313,001.298,001.310,0000:00:00
2006-09-291.318,004.457.3001.330,001.312,001.318,0000:00:00
2006-10-021.331,0011.824.3001.341,001.305,001.305,0000:00:00
2006-10-031.330,003.944.5001.337,001.320,001.334,0000:00:00
2006-10-041.315,006.100.1001.347,001.311,001.338,0000:00:00
2006-10-051.320,005.963.5001.322,001.305,001.316,0000:00:00
2006-10-061.321,002.979.9001.341,001.316,001.316,0000:00:00
2006-10-091.323,003.248.2001.327,001.316,001.322,0000:00:00
2006-10-101.311,007.245.9001.330,001.304,001.330,0000:00:00
2006-10-111.313,006.220.7001.324,001.310,001.314,0000:00:00
2006-10-121.318,002.866.1001.328,001.308,001.309,0000:00:00
2006-10-131.322,003.171.4001.327,001.313,001.320,0000:00:00
2006-10-161.327,005.095.0001.332,001.318,001.330,0000:00:00
2006-10-171.310,002.667.4001.330,001.309,001.329,0000:00:00
2006-10-181.329,003.907.7001.330,001.309,001.320,0000:00:00
2006-10-191.320,003.220.0001.329,001.308,001.329,0000:00:00
2006-10-201.325,001.673.5001.325,001.315,001.319,0000:00:00
2006-10-231.323,001.867.0001.335,001.318,001.335,0000:00:00
2006-10-241.323,002.316.9001.327,001.312,001.327,0000:00:00
2006-10-251.310,004.318.2001.328,001.305,001.319,0000:00:00
2006-10-261.299,002.165.7001.318,001.293,001.315,0000:00:00
2006-10-271.321,003.458.1001.323,001.299,001.305,0000:00:00
2006-10-301.324,003.568.7001.350,001.311,001.350,0000:00:00
2006-10-311.314,004.001.1001.327,001.310,001.327,0000:00:00
2006-11-011.322,003.042.6001.331,001.312,001.319,0000:00:00
2006-11-021.331,003.006.7001.336,001.308,001.323,0000:00:00
2006-11-031.317,002.040.1001.340,001.316,001.340,0000:00:00
2006-11-061.338,001.791.8001.338,001.317,001.325,0000:00:00
2006-11-071.346,002.634.2001.349,001.333,001.340,0000:00:00
2006-11-081.410,008.803.9001.465,001.338,001.342,0000:00:00
2006-11-091.399,009.576.8001.465,001.399,001.430,0000:00:00
2006-11-101.390,003.450.9001.406,001.380,001.400,0000:00:00
2006-11-131.393,002.909.9001.406,001.389,001.400,0000:00:00
2006-11-141.403,004.954.6001.408,001.383,001.399,0000:00:00
2006-11-151.428,004.789.7001.428,001.391,001.391,0000:00:00
2006-11-161.442,004.762.1001.447,001.420,001.437,0000:00:00
2006-11-171.444,005.550.3001.450,001.429,001.450,0000:00:00
2006-11-201.446,003.865.9001.451,001.426,001.450,0000:00:00
2006-11-211.500,009.227.3001.509,001.449,001.454,0000:00:00
2006-11-221.484,004.923.8001.514,001.475,001.514,0000:00:00
2006-11-231.482,004.890.0001.493,001.463,001.483,0000:00:00
2006-11-241.511,003.588.6001.512,001.474,001.488,0000:00:00
2006-11-271.484,005.586.2001.518,001.479,001.518,0000:00:00
2006-11-281.465,005.701.3001.492,001.445,001.488,0000:00:00
2006-11-291.465,004.408.4001.479,001.449,001.464,0000:00:00
2006-11-301.455,006.861.3001.474,001.451,001.464,0000:00:00
2006-12-011.458,004.767.1001.477,001.451,001.462,0000:00:00
2006-12-041.461,002.955.7001.470,001.453,001.454,0000:00:00
2006-12-051.472,004.465.3001.484,001.455,001.470,0000:00:00
2006-12-061.466,004.937.7001.486,001.454,001.480,0000:00:00
2006-12-071.486,003.680.0001.492,001.462,001.466,0000:00:00
2006-12-081.515,008.456.9001.519,001.475,001.497,0000:00:00
2006-12-111.500,005.308.3001.538,001.495,001.530,0000:00:00
2006-12-121.504,005.013.7001.511,001.492,001.507,0000:00:00
2006-12-131.525,005.544.3001.534,001.499,001.499,0000:00:00
2006-12-141.541,005.920.6001.543,001.529,001.535,0000:00:00
2006-12-151.563,004.752.9001.571,001.528,001.539,0000:00:00
2006-12-181.570,002.224.6001.586,001.559,001.570,0000:00:00
2006-12-191.570,005.566.9001.584,001.558,001.574,0000:00:00
2006-12-201.555,003.845.1001.578,001.551,001.578,0000:00:00
2006-12-211.534,004.215.8001.564,001.522,001.559,0000:00:00
2006-12-221.562,001.193.5001.570,001.534,001.546,0000:00:00
2006-12-251.562,0001.562,001.562,001.562,0000:00:00
2006-12-261.562,0001.562,001.562,001.562,0000:00:00
2006-12-271.557,001.943.9001.571,001.536,001.562,0000:00:00
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@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters