(Login BolsaPT & Canal Forex) |
|
 SEGRO (REIT) - [Ticker: SGRO.L] |     | | Última Trade | 618,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.00 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 549,000 x 95.100 | EPS | 0,00 | | Abertura | 621,600 | PER | 0,00% | | Máximo | 622,400 | Pagamento Dividendo | | | Mínimo | 614,200 | Data Ex-Dividendo | | | Fecho Anterior | 619,600 | Yield | | | Volume | 76.900 | Volume 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 SGRO.L de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-02 | 00:00:00 | 587,00 | 587,00 | 577,00 | 579,00 | 1.712.241 | | 2018-01-03 | 00:00:00 | 577,00 | 585,20 | 576,60 | 583,20 | 1.446.164 | | 2018-01-04 | 00:00:00 | 582,80 | 584,40 | 576,20 | 579,40 | 2.827.395 | | 2018-01-05 | 00:00:00 | 580,00 | 586,60 | 578,00 | 586,60 | 1.885.175 | | 2018-01-08 | 00:00:00 | 584,40 | 589,60 | 584,20 | 587,60 | 2.512.947 | | 2018-01-09 | 00:00:00 | 587,00 | 590,80 | 584,80 | 587,40 | 2.224.946 | | 2018-01-10 | 00:00:00 | 584,60 | 586,00 | 574,40 | 575,00 | 2.150.441 | | 2018-01-11 | 00:00:00 | 576,20 | 577,60 | 570,60 | 573,00 | 1.672.883 | | 2018-01-12 | 00:00:00 | 572,80 | 575,80 | 570,80 | 574,60 | 3.565.879 | | 2018-01-15 | 00:00:00 | 575,80 | 576,80 | 570,40 | 572,20 | 1.671.957 | | 2018-01-16 | 00:00:00 | 571,00 | 579,00 | 571,00 | 576,60 | 2.238.931 | | 2018-01-17 | 00:00:00 | 578,40 | 580,80 | 577,00 | 578,80 | 2.661.828 | | 2018-01-18 | 00:00:00 | 579,40 | 581,20 | 574,40 | 576,00 | 2.834.006 | | 2018-01-19 | 00:00:00 | 577,60 | 580,00 | 574,60 | 579,20 | 2.869.937 | | 2018-01-22 | 00:00:00 | 581,00 | 581,00 | 573,80 | 574,80 | 2.605.057 | | 2018-01-23 | 00:00:00 | 575,00 | 576,80 | 569,60 | 576,60 | 2.417.703 | | 2018-01-24 | 00:00:00 | 577,20 | 577,80 | 571,20 | 571,20 | 1.831.718 | | 2018-01-25 | 00:00:00 | 570,20 | 576,00 | 567,60 | 568,60 | 2.164.262 | | 2018-01-26 | 00:00:00 | 568,60 | 581,40 | 568,60 | 578,20 | 2.844.622 | | 2018-01-29 | 00:00:00 | 579,60 | 583,60 | 576,60 | 576,60 | 1.993.537 | | 2018-01-30 | 00:00:00 | 573,80 | 577,60 | 573,40 | 574,00 | 2.596.006 | | 2018-01-31 | 00:00:00 | 578,00 | 584,20 | 576,00 | 581,40 | 4.442.775 | | 2018-02-01 | 00:00:00 | 585,80 | 589,60 | 581,80 | 584,60 | 3.125.243 | | 2018-02-02 | 00:00:00 | 581,60 | 585,80 | 580,60 | 582,00 | 2.501.766 | | 2018-02-05 | 00:00:00 | 578,60 | 578,60 | 566,60 | 566,60 | 2.903.906 | | 2018-02-06 | 00:00:00 | 549,80 | 559,80 | 546,20 | 551,20 | 4.942.951 | | 2018-02-07 | 00:00:00 | 552,00 | 566,00 | 549,00 | 563,80 | 3.459.603 | | 2018-02-08 | 00:00:00 | 559,00 | 563,20 | 554,60 | 555,40 | 2.930.640 | | 2018-02-09 | 00:00:00 | 554,00 | 556,20 | 548,80 | 551,80 | 2.606.632 | | 2018-02-12 | 00:00:00 | 555,80 | 558,00 | 553,60 | 554,60 | 1.954.818 | | 2018-02-13 | 00:00:00 | 556,80 | 558,00 | 553,60 | 553,60 | 2.206.916 | | 2018-02-14 | 00:00:00 | 557,60 | 562,80 | 550,80 | 553,60 | 2.343.090 | | 2018-02-15 | 00:00:00 | 555,20 | 558,40 | 553,40 | 555,20 | 2.388.633 | | 2018-02-16 | 00:00:00 | 570,00 | 594,80 | 570,00 | 591,20 | 4.229.829 | | 2018-02-19 | 00:00:00 | 594,20 | 595,60 | 579,40 | 579,80 | 3.189.937 | | 2018-02-20 | 00:00:00 | 582,80 | 587,40 | 580,60 | 580,80 | 2.546.248 | | 2018-02-21 | 00:00:00 | 581,40 | 583,20 | 578,60 | 582,60 | 2.370.864 | | 2018-02-22 | 00:00:00 | 578,60 | 586,60 | 574,40 | 584,20 | 2.578.092 | | 2018-02-23 | 00:00:00 | 587,40 | 589,40 | 585,80 | 587,40 | 1.737.829 | | 2018-02-26 | 00:00:00 | 589,20 | 592,40 | 582,80 | 586,00 | 2.123.929 | | 2018-02-27 | 00:00:00 | 586,20 | 589,20 | 574,60 | 575,20 | 2.354.369 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
