(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-27 | 00:00:00 | 586,20 | 589,20 | 574,60 | 575,20 | 2.354.369 | | 2018-02-28 | 00:00:00 | 572,80 | 574,40 | 562,60 | 571,60 | 5.284.659 | | 2018-03-01 | 00:00:00 | 571,40 | 575,60 | 568,40 | 571,00 | 3.174.567 | | 2018-03-02 | 00:00:00 | 568,80 | 576,40 | 566,80 | 572,20 | 2.902.712 | | 2018-03-05 | 00:00:00 | 574,40 | 585,20 | 574,00 | 582,80 | 2.253.427 | | 2018-03-06 | 00:00:00 | 585,60 | 588,80 | 580,80 | 585,80 | 6.622.541 | | 2018-03-07 | 00:00:00 | 586,40 | 596,80 | 584,80 | 592,00 | 2.806.779 | | 2018-03-08 | 00:00:00 | 590,00 | 605,80 | 588,20 | 603,80 | 3.912.106 | | 2018-03-09 | 00:00:00 | 601,80 | 605,40 | 598,20 | 599,00 | 2.372.043 | | 2018-03-12 | 00:00:00 | 600,60 | 607,80 | 598,20 | 607,40 | 2.370.161 | | 2018-03-13 | 00:00:00 | 606,80 | 610,20 | 603,80 | 604,80 | 2.364.229 | | 2018-03-14 | 00:00:00 | 602,80 | 612,80 | 602,60 | 607,40 | 3.026.784 | | 2018-03-15 | 00:00:00 | 608,60 | 612,00 | 598,20 | 609,40 | 2.623.471 | | 2018-03-16 | 00:00:00 | 610,20 | 613,60 | 607,00 | 608,40 | 6.321.530 | | 2018-03-19 | 00:00:00 | 611,80 | 622,80 | 608,20 | 618,80 | 3.198.277 | | 2018-03-20 | 00:00:00 | 621,40 | 623,60 | 614,40 | 622,20 | 2.343.109 | | 2018-03-21 | 00:00:00 | 619,60 | 620,00 | 608,00 | 610,00 | 3.321.361 | | 2018-03-22 | 00:00:00 | 597,40 | 601,20 | 592,40 | 593,60 | 3.026.628 | | 2018-03-23 | 00:00:00 | 588,40 | 592,00 | 583,00 | 589,40 | 3.956.449 | | 2018-03-26 | 00:00:00 | 591,00 | 592,60 | 581,40 | 584,40 | 1.995.646 | | 2018-03-27 | 00:00:00 | 590,20 | 595,60 | 589,20 | 593,00 | 2.508.518 | | 2018-03-28 | 00:00:00 | 588,20 | 597,20 | 585,00 | 597,00 | 2.360.554 | | 2018-03-29 | 00:00:00 | 597,40 | 605,80 | 597,40 | 601,20 | 3.819.057 | | 2018-04-03 | 00:00:00 | 601,20 | 604,00 | 592,20 | 600,20 | 2.575.465 | | 2018-04-04 | 00:00:00 | 607,00 | 607,00 | 596,20 | 604,40 | 3.537.189 | | 2018-04-05 | 00:00:00 | 624,00 | 626,20 | 612,80 | 616,40 | 3.582.806 | | 2018-04-06 | 00:00:00 | 616,60 | 617,60 | 610,80 | 614,40 | 2.886.710 | | 2018-04-09 | 00:00:00 | 619,40 | 619,40 | 613,80 | 615,80 | 1.250.121 | | 2018-04-10 | 00:00:00 | 619,00 | 619,00 | 610,00 | 612,80 | 2.298.786 | | 2018-04-11 | 00:00:00 | 610,20 | 612,20 | 606,40 | 606,60 | 1.524.626 | | 2018-04-12 | 00:00:00 | 606,20 | 608,00 | 602,00 | 607,40 | 1.859.199 | | 2018-04-13 | 00:00:00 | 605,00 | 612,60 | 604,80 | 612,20 | 1.509.204 | | 2018-04-16 | 00:00:00 | 613,60 | 618,60 | 611,00 | 613,40 | 2.995.228 | | 2018-04-17 | 00:00:00 | 615,60 | 617,00 | 614,00 | 616,80 | 43.866 | | 2018-04-25 | 00:00:00 | 632,00 | 635,60 | 626,40 | 628,80 | 2.032.000 | | 2018-04-26 | 00:00:00 | 632,00 | 639,00 | 628,20 | 639,00 | 1.699.137 | | 2018-04-27 | 00:00:00 | 640,80 | 647,80 | 638,60 | 647,00 | 1.828.697 | | 2018-04-30 | 00:00:00 | 648,20 | 654,20 | 646,20 | 646,20 | 2.013.612 | | 2018-05-01 | 00:00:00 | 642,60 | 654,40 | 641,80 | 646,00 | 824.642 | | 2018-05-02 | 00:00:00 | 649,40 | 649,40 | 637,60 | 638,00 | 3.744.546 | | 2018-05-03 | 00:00:00 | 636,00 | 643,20 | 636,00 | 638,20 | 2.386.362 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
