(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-03 | 00:00:00 | 636,00 | 643,20 | 636,00 | 638,20 | 2.386.362 | | 2018-05-08 | 00:00:00 | 642,80 | 647,00 | 638,80 | 641,40 | 2.709.033 | | 2018-05-09 | 00:00:00 | 644,20 | 646,80 | 636,00 | 646,20 | 2.799.497 | | 2018-05-10 | 00:00:00 | 648,80 | 653,60 | 647,60 | 650,20 | 2.702.596 | | 2018-05-11 | 00:00:00 | 652,60 | 656,80 | 651,40 | 655,00 | 2.722.385 | | 2018-05-14 | 00:00:00 | 653,80 | 655,20 | 649,20 | 649,60 | 2.587.098 | | 2018-05-15 | 00:00:00 | 651,00 | 654,60 | 647,20 | 650,20 | 2.697.485 | | 2018-05-16 | 00:00:00 | 651,40 | 651,80 | 647,60 | 647,60 | 3.188.940 | | 2018-05-17 | 00:00:00 | 646,80 | 648,40 | 643,80 | 645,00 | 2.746.294 | | 2018-05-18 | 00:00:00 | 645,80 | 646,40 | 641,20 | 643,60 | 2.427.463 | | 2018-05-21 | 00:00:00 | 648,80 | 648,80 | 643,00 | 645,20 | 2.272.644 | | 2018-05-22 | 00:00:00 | 644,60 | 648,60 | 644,00 | 646,40 | 2.376.073 | | 2018-05-23 | 00:00:00 | 646,40 | 647,80 | 640,40 | 642,40 | 2.835.597 | | 2018-05-24 | 00:00:00 | 645,60 | 648,60 | 642,40 | 643,60 | 5.332.285 | | 2018-05-25 | 00:00:00 | 647,60 | 653,40 | 645,80 | 650,00 | 1.623.053 | | 2018-05-29 | 00:00:00 | 652,00 | 652,00 | 647,00 | 647,20 | 3.130.908 | | 2018-05-30 | 00:00:00 | 650,60 | 651,80 | 647,80 | 649,40 | 3.256.249 | | 2018-05-31 | 00:00:00 | 650,60 | 656,00 | 649,80 | 654,60 | 5.479.497 | | 2018-06-01 | 00:00:00 | 659,00 | 659,70 | 654,60 | 656,20 | 956.376 | | 2018-06-04 | 00:00:00 | 658,60 | 669,20 | 658,60 | 667,00 | 3.356.383 | | 2018-06-05 | 00:00:00 | 666,60 | 670,00 | 661,80 | 666,20 | 2.330.732 | | 2018-06-06 | 00:00:00 | 665,80 | 676,00 | 664,60 | 673,60 | 1.226.876 | | 2018-06-07 | 00:00:00 | 682,40 | 682,40 | 669,00 | 671,80 | 2.586.471 | | 2018-06-08 | 00:00:00 | 670,00 | 677,20 | 667,20 | 671,80 | 2.569.453 | | 2018-06-11 | 00:00:00 | 665,80 | 677,80 | 661,40 | 671,40 | 2.551.560 | | 2018-06-12 | 00:00:00 | 671,40 | 671,40 | 666,40 | 667,60 | 2.054.197 | | 2018-06-13 | 00:00:00 | 668,00 | 674,40 | 662,80 | 669,20 | 1.700.351 | | 2018-06-14 | 00:00:00 | 664,80 | 672,40 | 663,40 | 670,00 | 3.603.528 | | 2018-06-15 | 00:00:00 | 668,60 | 672,80 | 665,80 | 667,60 | 5.427.112 | | 2018-06-18 | 00:00:00 | 668,40 | 670,00 | 664,60 | 666,09 | 756.170 | | 2018-06-19 | 00:00:00 | 661,60 | 672,40 | 661,20 | 661,40 | 2.641.648 | | 2018-06-20 | 00:00:00 | 664,60 | 671,40 | 664,60 | 667,60 | 1.771.140 | | 2018-06-21 | 00:00:00 | 668,00 | 670,00 | 658,20 | 660,00 | 2.019.302 | | 2018-06-22 | 00:00:00 | 658,40 | 662,20 | 653,40 | 662,20 | 2.696.692 | | 2018-06-25 | 00:00:00 | 661,40 | 663,60 | 655,20 | 660,00 | 1.711.086 | | 2018-06-26 | 00:00:00 | 661,20 | 662,60 | 656,20 | 659,60 | 1.735.951 | | 2018-06-27 | 00:00:00 | 660,60 | 665,60 | 659,60 | 664,00 | 2.734.787 | | 2018-06-28 | 00:00:00 | 659,40 | 665,60 | 659,40 | 664,20 | 2.188.637 | | 2018-06-29 | 00:00:00 | 668,00 | 669,79 | 662,17 | 669,40 | 2.998.454 | | 2018-07-02 | 00:00:00 | 664,80 | 667,00 | 660,80 | 666,20 | 2.147.810 | | 2018-07-03 | 00:00:00 | 668,40 | 672,40 | 668,00 | 672,40 | 2.476.429 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
