Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+0,450 (+1,010%) SERCO GROUP - [Ticker: SRP.L]Gráfico SERCO GROUP  Notícias SERCO GROUP  Download de Históricos Metastock SERCO GROUP e Outros  Análise Técnica SERCO GROUP  
Última Trade87,200Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-05 - 00:00:00Price-Target 1 Ano0,000
Variação+0,450 (+1,010%)Capitalização Bolsista0
Bid / AskN/A - 130,000 x 165.000EPS0,00
Abertura86,650PER0,00%
Máximo87,700Pagamento Dividendo
Mínimo85,000Data Ex-Dividendo
Fecho Anterior86,750Yield
Volume2.147.228Volume 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 SRP.L de 2000-01-01 a 2021-06-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-02-2100:00:00435,00440,50433,50437,507.699.400
2007-02-2200:00:00440,00441,00436,00439,255.550.400
2007-02-2300:00:00441,00441,00437,00439,001.019.500
2007-02-2600:00:00441,25449,00439,00440,003.346.300
2007-02-2700:00:00438,00438,00416,50418,255.355.000
2007-02-2800:00:00410,00428,00402,00426,757.227.500
2007-03-0100:00:00427,00429,00411,00420,004.892.900
2007-03-0200:00:00424,75424,75416,00418,504.825.400
2007-03-0500:00:00418,00427,75410,00425,004.935.100
2007-03-0600:00:00428,00437,50428,00436,004.233.700
2007-03-0700:00:00438,00449,00434,75449,008.139.900
2007-03-0800:00:00453,75455,75450,75454,504.276.600
2007-03-0900:00:00453,00457,75448,25454,004.428.400
2007-03-1200:00:00458,00462,25450,00451,504.219.200
2007-03-1300:00:00449,00450,50441,00442,003.598.700
2007-03-1400:00:00439,00439,00432,00432,001.723.600
2007-03-1500:00:00440,00444,75438,75442,252.085.100
2007-03-1600:00:00438,00445,25438,00442,005.642.300
2007-03-1900:00:00446,00447,50439,75445,003.315.800
2007-03-2000:00:00443,00447,75440,50446,252.154.800
2007-03-2100:00:00448,00456,00444,50456,002.435.900
2007-03-2200:00:00460,00468,00458,50460,253.706.500
2007-03-2300:00:00457,00460,50456,75457,001.523.200
2007-03-2600:00:00456,00460,00453,00455,002.295.500
2007-03-2700:00:00456,00459,00450,50454,753.614.500
2007-03-2800:00:00456,00458,00453,00457,752.376.500
2007-03-2900:00:00459,00464,00455,25460,253.449.900
2007-03-3000:00:00463,00463,00459,50460,004.593.600
2007-04-0200:00:00459,00464,75458,25463,002.684.800
2007-04-0300:00:00465,00470,75465,00469,752.205.300
2007-04-0400:00:00471,75472,00461,00462,5033.679.400
2007-04-0500:00:00462,00466,25461,25465,251.471.400
2007-04-0600:00:00465,25465,25465,25465,250
2007-04-0900:00:00465,25465,25465,25465,250
2007-04-1000:00:00467,00473,25460,25472,751.550.500
2007-04-1100:00:00470,00471,00466,25467,753.267.600
2007-04-1200:00:00465,50467,75460,25464,752.066.500
2007-04-1300:00:00468,00470,25464,25469,002.123.400
2007-04-1600:00:00472,00472,75468,25471,751.433.500
2007-04-1700:00:00472,50473,50468,25472,503.564.000
2007-04-1800:00:00473,00477,00470,25472,503.411.600
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters