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 2021-10-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-10-0600:00:00611,50619,50609,00618,50674.100
2010-10-0700:00:00618,00620,00612,50616,00572.100
2010-10-0800:00:00614,00615,50606,50610,00524.200
2010-10-1100:00:00611,00614,00609,50610,50406.300
2010-10-1200:00:00611,00615,00605,00614,00580.600
2010-10-1300:00:00618,00626,00611,50619,50647.500
2010-10-1400:00:00618,00626,00618,00624,50569.800
2010-10-1500:00:00628,00628,00622,50628,00791.000
2010-10-1800:00:00625,50633,50622,50630,00538.200
2010-10-1900:00:00631,00647,50625,50626,503.738.800
2010-10-2000:00:00626,50626,50610,00621,501.723.500
2010-10-2100:00:00618,00626,50610,00614,503.349.600
2010-10-2200:00:00613,00621,00612,00621,001.118.200
2010-10-2500:00:00621,00637,00621,00633,001.275.200
2010-10-2600:00:00634,00634,50619,00621,501.031.500
2010-10-2700:00:00619,50621,00609,00611,50717.500
2010-10-2800:00:00612,00617,00609,00610,50984.000
2010-10-2900:00:00611,50617,50606,50614,001.030.700
2010-11-0100:00:00608,00611,50559,50587,006.029.100
2010-11-0200:00:00583,00586,50550,00565,506.521.800
2010-11-0300:00:00567,00575,00557,50560,503.731.400
2010-11-0400:00:00565,00569,00549,50560,003.519.800
2010-11-0500:00:00559,50574,50559,50573,001.604.400
2010-11-0800:00:00572,50573,50556,00560,002.112.400
2010-11-0900:00:00557,50579,50557,00575,002.859.900
2010-11-1000:00:00573,00573,50561,00562,001.076.800
2010-11-1100:00:00562,00563,50557,50559,001.220.200
2010-11-1200:00:00556,00565,00552,00563,001.660.100
2010-11-1500:00:00567,00588,00567,00571,502.280.200
2010-11-1600:00:00571,00572,50560,50561,501.488.000
2010-11-1700:00:00561,00563,50552,50560,001.390.900
2010-11-1800:00:00559,50559,50551,00556,502.716.400
2010-11-1900:00:00556,00562,50553,50556,005.940.300
2010-11-2200:00:00557,00561,00554,00558,501.895.000
2010-11-2300:00:00557,50557,50548,50550,503.267.500
2010-11-2400:00:00551,00557,00550,00552,501.091.000
2010-11-2500:00:00552,00560,00552,00559,00879.000
2010-11-2600:00:00556,00569,00555,50561,001.365.000
2010-11-2900:00:00561,00563,50550,00550,001.222.100
2010-11-3000:00:00551,50553,50541,50542,502.370.200
2010-12-0100:00:00545,50557,50541,50555,002.612.500
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


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