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
2008-11-041.270,003.553.4001.270,001.226,001.251,0000:00:00
2008-11-051.277,003.074.9001.282,001.239,001.259,0000:00:00
2008-11-061.200,003.559.1001.285,001.195,001.264,0000:00:00
2008-11-071.202,003.479.9001.225,001.150,001.215,0000:00:00
2008-11-101.181,002.889.5001.241,001.172,001.232,0000:00:00
2008-11-111.144,002.918.0001.172,001.140,001.159,0000:00:00
2008-11-121.199,005.048.4001.222,001.141,001.160,0000:00:00
2008-11-131.215,003.597.1001.219,001.180,001.180,0000:00:00
2008-11-141.233,003.068.7001.255,001.217,001.252,0000:00:00
2008-11-171.204,002.462.8001.239,001.196,001.221,0000:00:00
2008-11-181.238,003.277.3001.239,001.183,001.214,0000:00:00
2008-11-191.185,002.572.3001.255,001.178,001.234,0000:00:00
2008-11-201.120,003.348.1001.172,001.115,001.150,0000:00:00
2008-11-211.058,003.863.0001.133,001.051,001.121,0000:00:00
2008-11-241.139,004.451.9001.143,001.065,001.072,0000:00:00
2008-11-251.132,004.588.4001.164,001.124,001.129,0000:00:00
2008-11-261.097,003.187.1001.122,001.084,001.105,0000:00:00
2008-11-271.104,001.910.7001.117,001.093,001.117,0000:00:00
2008-11-281.103,003.474.0001.114,001.079,001.095,0000:00:00
2008-12-011.062,002.960.7001.120,001.055,001.105,0000:00:00
2008-12-021.058,004.297.1001.080,001.034,001.044,0000:00:00
2008-12-031.092,003.451.3001.096,001.045,001.059,0000:00:00
2008-12-041.068,002.688.5001.099,001.057,001.093,0000:00:00
2008-12-051.061,003.067.1001.074,001.045,001.060,0000:00:00
2008-12-081.084,003.351.9001.156,001.084,001.143,0000:00:00
2008-12-091.096,002.598.3001.115,001.064,001.080,0000:00:00
2008-12-101.100,002.701.1001.111,001.075,001.100,0000:00:00
2008-12-111.151,002.339.4001.156,001.097,001.100,0000:00:00
2008-12-121.096,002.732.3001.118,001.086,001.102,0000:00:00
2008-12-151.105,001.956.3001.124,001.095,001.101,0000:00:00
2008-12-161.119,001.950.0001.128,001.088,001.114,0000:00:00
2008-12-171.115,002.853.9001.141,001.101,001.122,0000:00:00
2008-12-181.160,002.109.0001.163,001.110,001.110,0000:00:00
2008-12-191.179,003.482.9001.190,001.138,001.156,0000:00:00
2008-12-221.141,001.682.7001.173,001.138,001.172,0000:00:00
2008-12-231.167,001.504.0001.189,001.128,001.133,0000:00:00
2008-12-241.162,00354.2001.187,001.145,001.183,0000:00:00
2008-12-291.182,001.306.0001.183,001.160,001.169,0000:00:00
2008-12-301.195,001.469.3001.206,001.177,001.180,0000:00:00
2008-12-311.217,00567.2001.220,001.178,001.199,0000:00:00
2009-01-021.204,00675.8001.214,001.189,001.211,0000:00:00
2009-01-051.251,001.264.2001.251,001.208,001.218,0000:00:00
2009-01-061.263,001.486.5001.279,001.251,001.258,0000:00:00
2009-01-071.159,008.630.9001.192,001.149,001.174,0000:00:00
2009-01-081.183,004.423.6001.188,001.143,001.143,0000:00:00
2009-01-091.185,004.276.9001.211,001.175,001.195,0000:00:00
2009-01-121.200,002.902.8001.211,001.181,001.181,0000:00:00
2009-01-131.207,002.739.0001.209,001.180,001.192,0000:00:00
2009-01-141.202,003.846.7001.215,001.180,001.215,0000:00:00
2009-01-151.174,003.186.1001.198,001.166,001.191,0000:00:00
2009-01-161.192,002.756.1001.208,001.175,001.197,0000:00:00
2009-01-191.190,002.209.8001.213,001.178,001.200,0000:00:00
2009-01-201.185,003.550.2001.218,001.177,001.192,0000:00:00
2009-01-211.168,003.985.0001.185,001.159,001.175,0000:00:00
2009-01-221.160,002.282.5001.195,001.152,001.183,0000:00:00
2009-01-231.198,003.704.7001.200,001.143,001.153,0000:00:00
2009-01-261.205,002.866.2001.222,001.170,001.190,0000:00:00
2009-01-271.197,003.068.5001.206,001.186,001.205,0000:00:00
2009-01-281.206,002.075.9001.217,001.193,001.210,0000:00:00
2009-01-291.167,002.617.2001.223,001.163,001.204,0000:00:00
2009-01-301.195,002.734.5001.206,001.166,001.168,0000:00:00
2009-02-021.175,001.499.7001.191,001.161,001.182,0000:00:00
2009-02-031.194,002.192.4001.203,001.159,001.171,0000:00:00
2009-02-041.204,001.776.4001.212,001.181,001.199,0000:00:00
2009-02-051.199,001.814.6001.212,001.178,001.183,0000:00:00
2009-02-061.212,001.660.0001.224,001.193,001.206,0000:00:00
2009-02-091.229,002.028.2001.241,001.212,001.212,0000:00:00
2009-02-101.235,001.863.8001.254,001.225,001.229,0000:00:00
2009-02-111.224,001.666.3001.242,001.206,001.227,0000:00:00
2009-02-121.205,002.327.8001.227,001.192,001.222,0000:00:00
2009-02-131.202,002.040.0001.233,001.198,001.219,0000:00:00
2009-02-161.198,001.401.5001.208,001.176,001.195,0000:00:00
2009-02-171.218,003.178.0001.221,001.185,001.198,0000:00:00
2009-02-181.177,002.314.7001.212,001.165,001.199,0000:00:00
2009-02-191.177,002.015.9001.186,001.165,001.186,0000:00:00
2009-02-201.167,001.986.2001.181,001.150,001.166,0000:00:00
2009-02-231.124,002.903.7001.180,001.115,001.180,0000:00:00
2009-02-241.127,002.515.3001.139,001.110,001.124,0000:00:00
2009-02-251.108,002.215.8001.145,001.096,001.137,0000:00:00
2009-02-261.142,003.111.9001.143,001.092,001.112,0000:00:00
2009-02-271.149,004.700.8001.154,001.121,001.127,0000:00:00
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