(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-03 | 00:00:00 | 668,40 | 672,40 | 668,00 | 672,40 | 2.476.429 | | 2018-07-04 | 00:00:00 | 670,00 | 675,80 | 669,80 | 675,80 | 1.716.699 | | 2018-07-05 | 00:00:00 | 677,40 | 677,40 | 670,40 | 672,40 | 695.312 | | 2018-07-06 | 00:00:00 | 672,80 | 680,20 | 672,80 | 677,60 | 2.009.708 | | 2018-07-09 | 00:00:00 | 679,40 | 680,00 | 672,00 | 672,20 | 435.776 | | 2018-07-10 | 00:00:00 | 676,60 | 679,80 | 673,00 | 679,00 | 2.542.362 | | 2018-07-11 | 00:00:00 | 677,80 | 677,80 | 671,40 | 672,60 | 1.455.021 | | 2018-07-12 | 00:00:00 | 673,20 | 673,40 | 670,00 | 671,80 | 1.824.388 | | 2018-07-13 | 00:00:00 | 677,60 | 678,80 | 673,60 | 674,00 | 1.945.543 | | 2018-07-16 | 00:00:00 | 675,80 | 677,80 | 669,20 | 672,00 | 1.295.074 | | 2018-07-17 | 00:00:00 | 674,80 | 676,40 | 669,49 | 675,00 | 1.680.559 | | 2018-07-18 | 00:00:00 | 676,00 | 679,40 | 675,40 | 677,00 | 2.866.640 | | 2018-07-19 | 00:00:00 | 675,00 | 676,40 | 672,60 | 675,00 | 1.996.306 | | 2018-07-20 | 00:00:00 | 671,80 | 676,20 | 669,00 | 673,20 | 2.268.836 | | 2018-07-23 | 00:00:00 | 673,00 | 673,00 | 665,00 | 665,60 | 3.289.317 | | 2018-07-24 | 00:00:00 | 666,40 | 674,20 | 665,40 | 667,80 | 3.652.700 | | 2018-07-25 | 00:00:00 | 672,40 | 672,80 | 663,40 | 663,80 | 5.270.821 | | 2018-07-26 | 00:00:00 | 655,80 | 669,80 | 655,80 | 665,00 | 3.684.495 | | 2018-07-27 | 00:00:00 | 667,80 | 668,20 | 664,00 | 665,80 | 2.243.587 | | 2018-07-30 | 00:00:00 | 664,40 | 668,40 | 660,80 | 666,20 | 2.262.750 | | 2018-07-31 | 00:00:00 | 666,20 | 667,60 | 664,20 | 665,00 | 4.200.258 | | 2018-08-01 | 00:00:00 | 665,80 | 666,40 | 655,40 | 659,00 | 2.960.633 | | 2018-08-02 | 00:00:00 | 657,60 | 659,80 | 648,00 | 652,60 | 3.003.099 | | 2018-08-03 | 00:00:00 | 657,00 | 670,00 | 654,80 | 670,00 | 3.349.438 | | 2018-08-06 | 00:00:00 | 672,60 | 674,60 | 665,40 | 669,00 | 1.757.503 | | 2018-08-07 | 00:00:00 | 672,00 | 672,00 | 667,80 | 669,80 | 1.760.354 | | 2018-08-08 | 00:00:00 | 668,00 | 674,00 | 667,80 | 672,40 | 1.780.117 | | 2018-08-09 | 00:00:00 | 674,00 | 674,00 | 667,80 | 671,40 | 2.062.334 | | 2018-08-10 | 00:00:00 | 669,40 | 676,60 | 668,40 | 674,00 | 2.539.993 | | 2018-08-13 | 00:00:00 | 669,40 | 673,40 | 665,20 | 666,20 | 1.124.521 | | 2018-08-14 | 00:00:00 | 669,00 | 669,00 | 654,60 | 657,00 | 2.270.913 | | 2018-08-15 | 00:00:00 | 660,00 | 662,00 | 650,40 | 650,60 | 1.951.894 | | 2018-08-16 | 00:00:00 | 650,40 | 657,00 | 645,40 | 655,40 | 1.920.034 | | 2018-08-17 | 00:00:00 | 655,40 | 657,60 | 651,20 | 657,60 | 1.499.384 | | 2018-08-20 | 00:00:00 | 654,00 | 662,40 | 654,00 | 659,80 | 4.570.527 | | 2018-08-21 | 00:00:00 | 656,60 | 659,40 | 654,60 | 656,20 | 1.527.049 | | 2018-08-22 | 00:00:00 | 656,00 | 662,20 | 652,60 | 654,60 | 1.799.640 | | 2018-08-23 | 00:00:00 | 657,40 | 657,40 | 653,00 | 654,20 | 1.936.485 | | 2018-08-24 | 00:00:00 | 651,80 | 657,40 | 651,60 | 653,20 | 1.921.683 | | 2018-08-28 | 00:00:00 | 659,60 | 659,60 | 655,80 | 658,20 | 1.661.602 | | 2018-08-29 | 00:00:00 | 660,60 | 666,60 | 659,80 | 663,20 | 2.987.908 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
