(Login BolsaPT & Canal Forex) |
|
 SERCO GROUP - [Ticker: SRP.L] |     | | Última Trade | 87,200 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,450 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 130,000 x 165.000 | EPS | 0,00 | | Abertura | 86,650 | PER | 0,00% | | Máximo | 87,700 | Pagamento Dividendo | | | Mínimo | 85,000 | Data Ex-Dividendo | | | Fecho Anterior | 86,750 | Yield | | | Volume | 2.147.228 | 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 SRP.L de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-02-20 | 00:00:00 | 147,30 | 149,70 | 147,30 | 148,30 | 2.254.300 | | 2017-02-23 | 00:00:00 | 119,70 | 119,90 | 113,56 | 116,60 | 11.613.800 | | 2017-02-24 | 00:00:00 | 117,70 | 118,20 | 115,00 | 115,50 | 9.363.500 | | 2017-02-28 | 00:00:00 | 116,30 | 118,40 | 116,30 | 117,80 | 5.864.500 | | 2017-03-01 | 00:00:00 | 118,50 | 118,50 | 116,80 | 117,60 | 13.804.800 | | 2017-03-07 | 00:00:00 | 112,50 | 113,11 | 111,20 | 113,10 | 4.766.000 | | 2017-03-08 | 00:00:00 | 113,20 | 114,60 | 110,90 | 113,50 | 8.401.300 | | 2017-03-13 | 00:00:00 | 114,20 | 115,70 | 113,80 | 115,10 | 2.684.000 | | 2017-03-14 | 00:00:00 | 115,20 | 116,90 | 114,89 | 115,20 | 3.858.100 | | 2017-03-17 | 00:00:00 | 118,00 | 118,00 | 116,20 | 117,00 | 4.991.400 | | 2017-03-23 | 00:00:00 | 112,40 | 113,90 | 110,80 | 112,90 | 3.760.300 | | 2017-03-24 | 00:00:00 | 113,00 | 114,60 | 112,10 | 113,60 | 4.020.500 | | 2017-03-27 | 00:00:00 | 113,10 | 113,80 | 111,20 | 111,70 | 4.532.800 | | 2017-03-30 | 00:00:00 | 110,40 | 111,81 | 110,40 | 110,50 | 2.425.500 | | 2017-03-31 | 00:00:00 | 112,00 | 117,30 | 112,00 | 115,50 | 6.657.800 | | 2017-04-04 | 00:00:00 | 114,30 | 116,50 | 113,00 | 113,60 | 5.375.600 | | 2017-04-05 | 00:00:00 | 114,40 | 114,40 | 112,30 | 113,00 | 2.237.300 | | 2017-04-17 | 00:00:00 | 114,90 | 114,90 | 114,90 | 114,90 | 0 | | 2017-04-18 | 00:00:00 | 114,30 | 115,40 | 111,10 | 112,20 | 4.321.000 | | 2017-04-21 | 00:00:00 | 113,00 | 114,30 | 112,40 | 113,50 | 2.084.100 | | 2017-05-08 | 00:00:00 | 119,40 | 120,30 | 119,10 | 119,70 | 2.827.300 | | 2017-05-09 | 00:00:00 | 119,40 | 120,60 | 119,30 | 119,80 | 2.006.700 | | 2017-05-10 | 00:00:00 | 120,50 | 120,50 | 115,06 | 117,10 | 5.667.600 | | 2017-05-11 | 00:00:00 | 117,40 | 118,40 | 116,80 | 117,90 | 5.015.200 | | 2017-05-12 | 00:00:00 | 117,60 | 120,10 | 117,50 | 119,70 | 2.774.000 | | 2017-05-15 | 00:00:00 | 119,60 | 121,02 | 118,70 | 119,70 | 1.651.232 | | 2017-05-16 | 00:00:00 | 118,50 | 122,90 | 118,50 | 122,20 | 2.459.413 | | 2017-05-17 | 00:00:00 | 121,80 | 123,60 | 121,40 | 123,10 | 4.132.281 | | 2017-05-18 | 00:00:00 | 122,30 | 123,20 | 119,80 | 120,20 | 2.748.010 | | 2017-05-19 | 00:00:00 | 120,10 | 120,67 | 117,90 | 118,80 | 2.502.615 | | 2017-05-22 | 00:00:00 | 118,80 | 121,40 | 118,80 | 120,00 | 2.713.374 | | 2017-05-23 | 00:00:00 | 119,70 | 121,60 | 119,70 | 120,90 | 1.636.674 | | 2017-05-24 | 00:00:00 | 121,60 | 121,60 | 119,30 | 119,60 | 1.999.705 | | 2017-05-25 | 00:00:00 | 119,70 | 120,10 | 118,78 | 120,10 | 1.472.299 | | 2017-05-26 | 00:00:00 | 119,30 | 120,40 | 118,60 | 119,10 | 1.823.034 | | 2017-05-30 | 00:00:00 | 119,10 | 119,20 | 117,10 | 118,30 | 2.708.601 | | 2017-05-31 | 00:00:00 | 118,50 | 119,40 | 116,80 | 118,70 | 3.275.994 | | 2017-06-01 | 00:00:00 | 118,60 | 119,40 | 116,70 | 117,70 | 1.994.082 | | 2017-06-02 | 00:00:00 | 118,50 | 118,60 | 116,90 | 117,80 | 1.468.779 | | 2017-06-05 | 00:00:00 | 117,20 | 117,70 | 116,30 | 116,40 | 1.030.674 | | 2017-06-06 | 00:00:00 | 116,40 | 117,70 | 115,70 | 117,50 | 2.868.846 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
