(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-29 | 00:00:00 | 660,60 | 666,60 | 659,80 | 663,20 | 2.987.908 | 2018-08-30 | 00:00:00 | 663,40 | 663,40 | 656,80 | 662,00 | 1.854.785 | 2018-08-31 | 00:00:00 | 663,20 | 666,20 | 658,20 | 658,20 | 4.585.807 | 2018-09-03 | 00:00:00 | 661,80 | 666,00 | 656,60 | 657,40 | 2.065.318 | 2018-09-04 | 00:00:00 | 659,20 | 659,20 | 653,60 | 656,00 | 2.210.051 | 2018-09-05 | 00:00:00 | 653,20 | 655,00 | 648,40 | 652,00 | 2.830.039 | 2018-09-06 | 00:00:00 | 653,00 | 656,40 | 650,00 | 650,80 | 2.748.523 | 2018-09-07 | 00:00:00 | 650,20 | 652,40 | 649,00 | 651,40 | 2.236.532 | 2018-09-10 | 00:00:00 | 654,60 | 654,60 | 645,80 | 649,60 | 2.143.869 | 2018-09-11 | 00:00:00 | 649,80 | 655,80 | 649,20 | 655,00 | 2.574.104 | 2018-09-12 | 00:00:00 | 657,20 | 659,80 | 653,80 | 657,60 | 1.968.651 | 2018-09-13 | 00:00:00 | 655,60 | 659,20 | 653,00 | 653,00 | 2.012.595 | 2018-09-14 | 00:00:00 | 655,40 | 655,40 | 645,80 | 647,00 | 2.201.380 | 2018-09-17 | 00:00:00 | 646,80 | 651,00 | 644,20 | 646,00 | 1.429.002 | 2018-09-18 | 00:00:00 | 645,00 | 648,40 | 642,40 | 646,60 | 1.671.144 | 2018-09-19 | 00:00:00 | 643,00 | 646,60 | 635,40 | 637,00 | 2.157.487 | 2018-09-20 | 00:00:00 | 634,60 | 641,00 | 629,80 | 641,00 | 2.840.345 | 2018-09-21 | 00:00:00 | 641,80 | 643,00 | 638,60 | 642,20 | 4.843.651 | 2018-09-24 | 00:00:00 | 639,40 | 645,40 | 637,40 | 639,00 | 1.477.862 | 2018-09-25 | 00:00:00 | 636,00 | 639,00 | 633,80 | 634,80 | 2.207.889 | 2018-09-26 | 00:00:00 | 634,80 | 641,20 | 634,60 | 639,60 | 2.059.942 | 2018-09-27 | 00:00:00 | 637,80 | 639,80 | 636,40 | 636,80 | 1.736.649 | 2018-09-28 | 00:00:00 | 636,60 | 640,40 | 632,60 | 637,80 | 2.861.477 | 2018-10-01 | 00:00:00 | 639,60 | 643,40 | 634,20 | 642,00 | 6.410.630 | 2018-10-02 | 00:00:00 | 642,80 | 642,80 | 634,20 | 637,00 | 1.788.188 | 2018-10-03 | 00:00:00 | 638,00 | 640,80 | 635,40 | 640,60 | 1.704.155 | 2018-10-04 | 00:00:00 | 634,00 | 636,40 | 615,80 | 615,80 | 4.476.820 | 2018-10-05 | 00:00:00 | 614,80 | 621,60 | 606,40 | 609,40 | 3.328.539 | 2018-10-08 | 00:00:00 | 611,00 | 622,40 | 611,00 | 618,40 | 3.172.175 | 2018-10-09 | 00:00:00 | 619,60 | 624,80 | 614,60 | 623,00 | 2.932.165 | 2018-10-10 | 00:00:00 | 615,00 | 621,60 | 607,60 | 608,60 | 3.241.501 | 2018-10-11 | 00:00:00 | 601,80 | 608,80 | 600,00 | 605,80 | 6.251.617 | 2018-10-12 | 00:00:00 | 608,20 | 612,40 | 601,20 | 603,00 | 3.241.671 | 2018-10-15 | 00:00:00 | 599,60 | 601,40 | 589,40 | 592,60 | 3.192.834 | 2018-10-16 | 00:00:00 | 593,40 | 611,00 | 591,80 | 609,80 | 3.811.958 | 2018-10-17 | 00:00:00 | 613,80 | 627,20 | 610,00 | 627,00 | 3.470.731 | 2018-10-18 | 00:00:00 | 629,40 | 631,40 | 625,60 | 630,40 | 118.363 | 2018-10-19 | 00:00:00 | 631,20 | 639,00 | 630,80 | 633,80 | 2.111.817 | 2018-10-22 | 00:00:00 | 634,00 | 637,60 | 628,20 | 630,00 | 347.110 | 2018-10-23 | 00:00:00 | 627,00 | 628,00 | 612,20 | 618,20 | 3.034.503 | 2018-10-24 | 00:00:00 | 623,60 | 627,20 | 621,60 | 625,52 | 131.965 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|