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
2018-09-1000:00:002.970,002.991,002.942,002.975,00326.200
2018-09-1100:00:002.966,002.992,002.949,002.987,00375.241
2018-09-1200:00:002.979,002.995,002.954,002.980,00320.622
2018-09-1300:00:002.984,002.990,002.976,002.982,0040.259
2018-09-1400:00:002.974,003.011,002.971,003.006,00307.872
2018-09-1700:00:003.016,003.019,002.993,003.009,00165.549
2018-09-1800:00:003.017,003.037,003.001,003.030,00395.661
2018-09-1900:00:003.025,003.077,003.020,003.066,00445.675
2018-09-2000:00:003.080,003.113,003.077,003.099,00492.762
2018-09-2100:00:003.130,003.150,003.110,003.127,001.125.641
2018-09-2400:00:003.106,003.131,003.092,003.100,00203.202
2018-09-2500:00:003.116,003.121,003.093,003.111,00172.560
2018-09-2600:00:003.110,003.113,003.092,003.112,00153.288
2018-09-2700:00:003.111,003.128,003.084,003.120,00218.814
2018-09-2800:00:003.104,003.109,003.042,003.095,00555.203
2018-10-0100:00:003.071,003.102,002.986,003.022,00607.357
2018-10-0200:00:002.988,002.993,002.950,002.980,00399.527
2018-10-0300:00:002.989,003.065,002.989,003.065,00766.057
2018-10-0400:00:003.067,003.096,003.046,003.079,00572.153
2018-10-0500:00:003.074,003.075,003.000,003.000,00469.436
2018-10-0800:00:003.070,003.070,002.961,002.977,00507.828
2018-10-0900:00:003.055,003.065,003.002,003.043,00621.808
2018-10-1000:00:003.029,003.051,003.005,003.005,00951.932
2018-10-1100:00:002.972,002.972,002.882,002.882,00788.201
2018-10-1200:00:002.891,002.922,002.841,002.841,00646.374
2018-10-1500:00:002.784,002.823,002.739,002.791,00766.639
2018-10-1600:00:002.777,002.837,002.749,002.827,00587.460
2018-10-1700:00:002.832,002.851,002.827,002.838,00339.490
2018-10-1800:00:002.848,002.866,002.825,002.848,00501.041
2018-10-1900:00:002.851,002.851,002.780,002.796,00292.314
2018-10-2200:00:002.796,002.837,002.765,002.765,00527.846
2018-10-2300:00:002.725,002.745,002.648,002.648,00958.231
2018-10-2400:00:002.638,002.683,002.608,002.608,00729.798
2018-10-2500:00:002.608,002.667,002.586,002.661,00437.774
2018-10-2600:00:002.622,002.630,002.575,002.609,00905.330
2018-10-2900:00:002.618,002.673,002.618,002.630,00861.137
2018-10-3000:00:002.632,002.660,002.603,002.638,00453.455
2018-10-3100:00:002.668,002.706,002.650,002.680,00612.272
2018-11-0100:00:002.655,002.715,002.637,002.669,00629.657
2018-11-0200:00:002.697,002.718,002.672,002.681,00460.730
2018-11-0500:00:002.664,002.670,002.617,002.629,00351.983
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