Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Queda de --36.00 (+0.99%) SCHRODERS - [Ticker: SDR.L]Gráfico SCHRODERS  Notícias SCHRODERS  Download de Históricos Metastock SCHRODERS e Outros  Análise Técnica SCHRODERS  
Última Trade2.509,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-05 - 00:00:00Price-Target 1 Ano0,000
Variação--36.00 (+0.99%)Capitalização Bolsista0
Bid / AskN/A - 3.614,000 x 26.400EPS0,00
Abertura2.510,000PER0,00%
Máximo2.542,000Pagamento Dividendo
Mínimo2.462,000Data Ex-Dividendo
Fecho Anterior2.545,000Yield
Volume272.535Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para SDR.L de 2000-01-01 a 2023-09-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2018-07-1300:00:003.175,003.181,003.150,003.161,00372.514
2018-07-1600:00:003.164,003.169,003.135,003.161,47525.649
2018-07-1700:00:003.156,003.188,003.156,003.180,00421.322
2018-07-1800:00:003.197,003.254,003.186,003.237,00446.470
2018-07-1900:00:003.228,003.254,003.195,003.234,00276.973
2018-07-2000:00:003.220,003.229,003.186,003.193,00374.291
2018-07-2300:00:003.173,003.200,003.164,003.185,00336.174
2018-07-2400:00:003.216,003.251,003.172,003.223,00224.503
2018-07-2500:00:003.227,003.243,003.215,003.222,00430.036
2018-07-2600:00:003.228,003.228,003.065,003.089,00740.893
2018-07-2700:00:003.080,003.115,003.034,003.073,001.224.401
2018-07-3000:00:003.061,003.119,003.039,003.113,00686.239
2018-07-3100:00:003.122,003.147,003.099,003.113,00759.570
2018-08-0100:00:003.116,003.184,003.101,003.142,00744.409
2018-08-0200:00:003.130,003.133,003.027,003.074,00700.841
2018-08-0300:00:003.096,003.147,003.083,003.121,00952.126
2018-08-0600:00:003.140,003.140,003.102,003.114,00602.997
2018-08-0700:00:003.128,003.170,003.121,003.150,00348.335
2018-08-0800:00:003.157,003.187,003.152,003.163,00364.659
2018-08-0900:00:003.154,003.168,003.135,003.150,00423.530
2018-08-1000:00:003.141,003.151,003.082,003.100,00592.013
2018-08-1300:00:003.075,003.131,003.075,003.110,00232.826
2018-08-1400:00:003.125,003.131,003.083,003.096,00308.131
2018-08-1500:00:003.126,003.126,003.036,003.049,00439.534
2018-08-1600:00:003.027,003.067,003.024,003.052,00436.544
2018-08-1700:00:003.048,003.070,003.037,003.066,00263.102
2018-08-2000:00:003.061,003.115,003.061,003.111,00304.451
2018-08-2100:00:003.085,003.103,003.066,003.097,00383.119
2018-08-2200:00:003.075,003.115,003.075,003.113,00235.103
2018-08-2300:00:003.135,003.135,003.095,003.106,00194.015
2018-08-2400:00:003.093,003.136,003.092,003.114,00296.975
2018-08-2800:00:003.179,003.179,003.122,003.131,00218.257
2018-08-2900:00:003.137,003.145,003.090,003.090,00384.100
2018-08-3000:00:003.102,003.123,003.061,003.073,00298.598
2018-08-3100:00:003.075,003.100,003.054,003.093,0092.369
2018-09-0300:00:003.103,003.103,003.062,003.084,00196.827
2018-09-0400:00:003.089,003.110,003.036,003.048,00292.630
2018-09-0500:00:003.027,003.054,002.990,002.990,00527.247
2018-09-0600:00:002.990,003.025,002.971,002.999,00341.313
2018-09-0700:00:002.994,003.015,002.938,002.966,00507.727
2018-09-1000:00:002.970,002.991,002.942,002.975,00326.200
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters