|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-25 | 635,30 | 7.225.326 | 640,40 | 634,30 | 639,70 | 00:00:00 | | 2018-09-26 | 636,50 | 4.950.909 | 639,40 | 631,40 | 639,40 | 00:00:00 | | 2018-09-27 | 641,60 | 11.777.266 | 643,30 | 630,00 | 631,90 | 00:00:00 | | 2018-09-28 | 636,40 | 11.789.563 | 640,00 | 629,40 | 635,30 | 00:00:00 | | 2018-10-01 | 615,50 | 9.321.479 | 635,80 | 610,40 | 635,40 | 00:00:00 | | 2018-10-02 | 614,50 | 4.051.318 | 615,90 | 606,10 | 615,70 | 00:00:00 | | 2018-10-03 | 627,40 | 10.711.155 | 630,10 | 613,00 | 616,50 | 00:00:00 | | 2018-10-04 | 618,10 | 10.806.661 | 629,90 | 616,10 | 626,80 | 00:00:00 | | 2018-10-05 | 605,70 | 6.410.057 | 616,80 | 604,00 | 616,70 | 00:00:00 | | 2018-10-08 | 591,20 | 7.801.292 | 605,30 | 590,00 | 604,60 | 00:00:00 | | 2018-10-09 | 589,10 | 12.416.817 | 597,00 | 588,70 | 595,20 | 00:00:00 | | 2018-10-10 | 582,20 | 15.470.401 | 588,40 | 578,90 | 588,40 | 00:00:00 | | 2018-10-11 | 570,20 | 14.777.030 | 575,00 | 566,90 | 575,00 | 00:00:00 | | 2018-10-12 | 563,50 | 10.536.824 | 575,00 | 563,00 | 574,90 | 00:00:00 | | 2018-10-15 | 564,30 | 5.528.755 | 565,60 | 559,90 | 563,10 | 00:00:00 | | 2018-10-16 | 565,20 | 5.268.573 | 569,70 | 557,50 | 563,90 | 00:00:00 | | 2018-10-17 | 560,30 | 5.739.613 | 567,40 | 557,80 | 563,50 | 00:00:00 | | 2018-10-18 | 558,30 | 509.461 | 562,40 | 557,90 | 558,00 | 00:00:00 | | 2018-10-19 | 546,10 | 18.301.877 | 556,30 | 542,90 | 556,30 | 00:00:00 | | 2018-10-22 | 551,20 | 1.543.758 | 556,60 | 545,00 | 551,20 | 00:00:00 | | 2018-10-23 | 529,00 | 14.766.976 | 537,20 | 525,90 | 534,80 | 00:00:00 | | 2018-10-24 | 519,80 | 6.074.965 | 531,20 | 519,00 | 530,10 | 00:00:00 | | 2018-10-25 | 525,30 | 7.670.848 | 531,50 | 516,20 | 516,30 | 00:00:00 | | 2018-10-26 | 522,50 | 7.514.102 | 525,40 | 514,20 | 516,80 | 00:00:00 | | 2018-10-29 | 536,20 | 9.116.838 | 543,30 | 526,20 | 528,20 | 00:00:00 | | 2018-10-30 | 532,70 | 10.418.648 | 537,30 | 525,80 | 536,30 | 00:00:00 | | 2018-10-31 | 549,50 | 15.991.093 | 565,30 | 541,60 | 543,30 | 00:00:00 | | 2018-11-01 | 557,00 | 12.750.459 | 562,80 | 543,90 | 546,80 | 00:00:00 | | 2018-11-02 | 579,00 | 16.641.955 | 589,40 | 572,00 | 572,00 | 00:00:00 | | 2018-11-05 | 572,80 | 6.135.943 | 577,70 | 568,70 | 576,00 | 00:00:00 | | 2018-11-06 | 565,30 | 5.707.124 | 574,60 | 560,00 | 573,00 | 00:00:00 | | 2018-11-07 | 570,20 | 6.522.230 | 574,70 | 566,90 | 566,90 | 00:00:00 | | 2018-11-08 | 579,00 | 6.437.091 | 584,20 | 571,90 | 573,60 | 00:00:00 | | 2018-11-09 | 569,30 | 6.191.118 | 572,90 | 560,30 | 572,90 | 00:00:00 | | 2018-11-12 | 567,20 | 5.927.580 | 581,60 | 567,00 | 578,50 | 00:00:00 | | 2018-11-13 | 585,10 | 10.889.770 | 587,00 | 569,20 | 573,90 | 00:00:00 | | 2018-11-15 | 588,50 | 626.855 | 594,50 | 585,10 | 589,60 | 00:00:00 | | 2018-11-16 | 590,50 | 10.949.753 | 609,80 | 589,50 | 599,90 | 00:00:00 | | 2018-11-20 | 584,80 | 968.412 | 593,20 | 580,90 | 592,20 | 00:00:00 | | 2018-11-21 | 595,30 | 7.845.505 | 598,00 | 582,60 | 587,00 | 00:00:00 | | 2018-11-22 | 598,10 | 5.506.760 | 614,00 | 590,70 | 605,00 | 00:00:00 | | 2018-11-23 | 600,40 | 3.443.025 | 605,00 | 596,80 | 599,40 | 00:00:00 | | 2018-11-26 | 615,90 | 8.923.717 | 618,50 | 606,30 | 607,60 | 00:00:00 | | 2018-11-27 | 610,70 | 7.371.977 | 621,60 | 605,70 | 618,30 | 00:00:00 | | 2018-11-28 | 612,70 | 5.796.077 | 621,20 | 609,00 | 609,40 | 00:00:00 | | 2018-11-29 | 613,40 | 441.109 | 618,90 | 612,20 | 618,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
