|
STANDARD CHARTERE - [Ticker: STAN.L] | | Última Transacción | 613,400 | Hora de Cotización | 2018-11-29 - 00:00:00 | Variación | +0,700 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 618,900 | Mínimo | 612,200 | Volumen | 441.109 | Volumen Medio (3m) | 0 | Demanda / Oferta | 696,000 x 30.000 - 769,000 x 134.600 | Yield | | Cierre Anterior | 612,700 | PER | 0,00% | Apertura | 618,300 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 STAN.L desde 2000-01-01 hasta 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-01-19 | 1.041,00 | 10.083.500 | 1.068,69 | 1.036,00 | 1.068,69 | 00:00:00 | 2001-01-22 | 1.084,00 | 4.910.900 | 1.095,00 | 1.006,25 | 1.006,25 | 00:00:00 | 2001-01-23 | 1.097,00 | 3.411.300 | 1.108,00 | 1.073,00 | 1.085,50 | 00:00:00 | 2001-01-24 | 1.097,00 | 0 | 1.097,00 | 1.097,00 | 1.097,00 | 00:00:00 | 2001-01-25 | 1.087,00 | 2.755.500 | 1.108,00 | 1.080,00 | 1.090,00 | 00:00:00 | 2001-01-26 | 1.087,00 | 0 | 1.087,00 | 1.087,00 | 1.087,00 | 00:00:00 | 2001-01-29 | 1.097,00 | 3.316.000 | 1.115,00 | 1.084,00 | 1.104,00 | 00:00:00 | 2001-01-30 | 1.128,00 | 5.311.100 | 1.129,50 | 1.066,73 | 1.097,25 | 00:00:00 | 2001-01-31 | 1.115,00 | 5.595.800 | 1.128,00 | 1.082,00 | 1.125,75 | 00:00:00 | 2001-02-01 | 1.060,00 | 12.745.300 | 1.111,75 | 1.060,00 | 1.111,75 | 00:00:00 | 2001-02-02 | 1.050,00 | 4.089.600 | 1.100,20 | 1.050,00 | 1.070,00 | 00:00:00 | 2001-02-05 | 1.056,50 | 2.796.800 | 1.063,00 | 1.047,00 | 1.047,00 | 00:00:00 | 2001-02-06 | 1.075,00 | 9.250.900 | 1.095,00 | 1.051,05 | 1.062,00 | 00:00:00 | 2001-02-07 | 1.066,00 | 6.065.100 | 1.097,00 | 1.063,00 | 1.085,00 | 00:00:00 | 2001-02-08 | 1.070,00 | 4.557.700 | 1.080,00 | 1.056,25 | 1.056,25 | 00:00:00 | 2001-02-09 | 1.063,50 | 5.394.800 | 1.073,50 | 1.058,00 | 1.066,00 | 00:00:00 | 2001-02-12 | 1.077,00 | 2.168.000 | 1.081,75 | 1.024,00 | 1.024,00 | 00:00:00 | 2001-02-13 | 1.070,00 | 5.542.100 | 1.084,00 | 1.055,00 | 1.077,00 | 00:00:00 | 2001-02-14 | 1.050,00 | 4.430.700 | 1.066,00 | 1.041,00 | 1.065,00 | 00:00:00 | 2001-02-15 | 1.040,00 | 3.664.500 | 1.060,00 | 1.040,00 | 1.060,00 | 00:00:00 | 2001-02-16 | 1.029,00 | 3.752.300 | 1.043,50 | 1.010,00 | 1.027,50 | 00:00:00 | 2001-02-19 | 1.020,00 | 3.310.800 | 1.043,50 | 1.002,00 | 1.004,00 | 00:00:00 | 2001-02-20 | 1.005,00 | 3.998.100 | 1.030,00 | 999,00 | 1.014,00 | 00:00:00 | 2001-02-21 | 1.050,00 | 19.183.200 | 1.064,50 | 1.000,00 | 1.010,00 | 00:00:00 | 2001-02-22 | 1.031,00 | 4.204.400 | 1.047,25 | 1.020,00 | 1.029,00 | 00:00:00 | 2001-02-23 | 1.045,00 | 4.625.200 | 1.060,00 | 1.028,28 | 1.033,00 | 00:00:00 | 2001-02-26 | 1.040,00 | 9.023.200 | 1.042,00 | 1.006,50 | 1.017,00 | 00:00:00 | 2001-02-27 | 1.016,50 | 10.527.000 | 1.079,00 | 1.015,00 | 1.039,00 | 00:00:00 | 2001-02-28 | 1.015,00 | 9.596.100 | 1.041,00 | 996,50 | 1.005,00 | 00:00:00 | 2001-03-01 | 1.004,00 | 16.600.800 | 1.096,00 | 1.003,00 | 1.096,00 | 00:00:00 | 2001-03-02 | 989,50 | 4.059.000 | 1.009,00 | 970,00 | 1.004,00 | 00:00:00 | 2001-03-05 | 1.006,00 | 3.206.800 | 1.010,00 | 977,00 | 1.006,00 | 00:00:00 | 2001-03-06 | 1.020,00 | 13.559.000 | 1.030,00 | 1.004,00 | 1.007,50 | 00:00:00 | 2001-03-07 | 1.022,50 | 2.569.000 | 1.052,00 | 998,00 | 1.022,50 | 00:00:00 | 2001-03-08 | 1.015,00 | 2.518.800 | 1.036,00 | 1.012,75 | 1.020,00 | 00:00:00 | 2001-03-09 | 990,00 | 3.378.500 | 1.017,00 | 981,50 | 1.003,00 | 00:00:00 | 2001-03-12 | 960,00 | 3.801.500 | 1.003,33 | 948,00 | 988,00 | 00:00:00 | 2001-03-13 | 911,00 | 7.730.800 | 951,11 | 908,00 | 940,00 | 00:00:00 | 2001-03-14 | 911,00 | 0 | 911,00 | 911,00 | 911,00 | 00:00:00 | 2001-03-15 | 900,00 | 10.858.400 | 972,00 | 863,25 | 822,50 | 00:00:00 | 2001-03-16 | 895,00 | 8.448.600 | 938,67 | 865,00 | 907,00 | 00:00:00 | 2001-03-19 | 870,00 | 5.733.400 | 922,00 | 866,00 | 896,00 | 00:00:00 | 2001-03-20 | 892,00 | 9.424.000 | 892,09 | 868,00 | 879,00 | 00:00:00 | 2001-03-21 | 861,00 | 4.751.500 | 868,25 | 845,00 | 859,00 | 00:00:00 | 2001-03-22 | 795,00 | 8.187.300 | 867,00 | 782,00 | 867,00 | 00:00:00 | 2001-03-23 | 775,00 | 8.452.000 | 836,00 | 758,00 | 836,00 | 00:00:00 | 2001-03-26 | 840,00 | 7.688.800 | 842,00 | 787,00 | 787,50 | 00:00:00 | 2001-03-27 | 847,00 | 6.836.100 | 860,00 | 826,00 | 837,00 | 00:00:00 | 2001-03-28 | 860,00 | 7.928.100 | 895,00 | 835,00 | 841,75 | 00:00:00 | 2001-03-29 | 838,00 | 6.485.100 | 861,00 | 835,00 | 850,00 | 00:00:00 | 2001-03-30 | 852,00 | 4.064.100 | 876,00 | 838,00 | 863,00 | 00:00:00 | 2001-04-02 | 871,00 | 2.431.900 | 881,00 | 847,00 | 865,00 | 00:00:00 | 2001-04-03 | 828,00 | 5.130.500 | 875,00 | 804,00 | 875,00 | 00:00:00 | 2001-04-04 | 859,00 | 3.209.800 | 867,00 | 810,00 | 825,00 | 00:00:00 | 2001-04-05 | 885,00 | 2.925.300 | 897,00 | 857,00 | 859,50 | 00:00:00 | 2001-04-06 | 870,00 | 4.265.700 | 899,00 | 857,00 | 899,00 | 00:00:00 | 2001-04-09 | 868,00 | 1.817.900 | 885,00 | 858,00 | 870,00 | 00:00:00 | 2001-04-10 | 900,00 | 3.773.700 | 916,00 | 866,00 | 866,00 | 00:00:00 | 2001-04-11 | 912,00 | 4.367.700 | 932,00 | 889,00 | 932,00 | 00:00:00 | 2001-04-12 | 921,00 | 5.048.400 | 934,00 | 910,00 | 915,50 | 00:00:00 | 2001-04-13 | 921,00 | 0 | 921,00 | 921,00 | 921,00 | 00:00:00 | 2001-04-16 | 921,00 | 0 | 921,00 | 921,00 | 921,00 | 00:00:00 | 2001-04-17 | 910,00 | 2.593.100 | 914,00 | 889,00 | 894,00 | 00:00:00 | 2001-04-18 | 995,00 | 4.355.000 | 1.001,00 | 906,00 | 911,00 | 00:00:00 | 2001-04-19 | 975,00 | 7.136.600 | 1.003,40 | 973,00 | 987,00 | 00:00:00 | 2001-04-20 | 970,00 | 4.753.100 | 980,00 | 967,00 | 976,00 | 00:00:00 | 2001-04-23 | 933,00 | 6.577.800 | 971,75 | 928,00 | 968,00 | 00:00:00 | 2001-04-24 | 955,00 | 3.337.700 | 964,00 | 933,00 | 942,00 | 00:00:00 | 2001-04-25 | 944,00 | 2.851.500 | 964,50 | 930,00 | 931,00 | 00:00:00 | 2001-04-26 | 941,00 | 3.817.700 | 955,00 | 932,00 | 948,25 | 00:00:00 | 2001-04-27 | 977,00 | 4.680.500 | 992,00 | 942,00 | 942,00 | 00:00:00 | 2001-04-30 | 990,00 | 2.995.600 | 996,50 | 975,00 | 978,00 | 00:00:00 | 2001-05-01 | 1.000,00 | 5.687.300 | 1.010,00 | 971,00 | 983,00 | 00:00:00 | 2001-05-02 | 1.002,00 | 6.517.800 | 1.028,00 | 992,00 | 1.008,00 | 00:00:00 | 2001-05-03 | 1.001,00 | 11.076.700 | 1.009,00 | 991,00 | 998,50 | 00:00:00 | 2001-05-04 | 996,00 | 6.948.500 | 1.007,00 | 990,00 | 990,00 | 00:00:00 | 2001-05-07 | 996,00 | 0 | 996,00 | 996,00 | 996,00 | 00:00:00 | 2001-05-08 | 1.003,00 | 3.400.300 | 1.010,00 | 985,00 | 988,00 | 00:00:00 | 2001-05-09 | 994,00 | 7.195.000 | 1.003,00 | 991,00 | 1.003,00 | 00:00:00 | 2001-05-10 | 1.012,00 | 2.817.800 | 1.025,00 | 993,00 | 994,00 | 00:00:00 | 2001-05-11 | 981,00 | 6.101.200 | 1.030,00 | 977,00 | 1.030,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|