(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 | | 2017-08-01 | 00:00:00 | 110,90 | 113,00 | 110,70 | 112,20 | 1.477.265 | | 2017-08-02 | 00:00:00 | 112,00 | 113,35 | 111,40 | 113,00 | 2.576.043 | | 2017-08-03 | 00:00:00 | 112,70 | 118,70 | 110,70 | 115,50 | 4.767.734 | | 2017-08-04 | 00:00:00 | 115,70 | 115,90 | 111,16 | 111,30 | 3.197.885 | | 2017-08-07 | 00:00:00 | 111,50 | 112,20 | 109,20 | 109,30 | 2.932.316 | | 2017-08-08 | 00:00:00 | 109,60 | 111,90 | 108,90 | 110,90 | 2.865.237 | | 2017-08-09 | 00:00:00 | 110,70 | 110,70 | 108,10 | 108,60 | 3.163.135 | | 2017-08-10 | 00:00:00 | 108,40 | 108,50 | 105,95 | 106,10 | 2.706.997 | | 2017-08-11 | 00:00:00 | 106,00 | 106,70 | 104,50 | 106,00 | 2.426.864 | | 2017-08-14 | 00:00:00 | 106,00 | 106,85 | 105,16 | 106,00 | 1.387.335 | | 2017-08-15 | 00:00:00 | 106,10 | 106,70 | 104,99 | 106,60 | 1.306.664 | | 2017-08-16 | 00:00:00 | 106,50 | 109,60 | 106,00 | 108,00 | 2.242.488 | | 2017-08-17 | 00:00:00 | 108,00 | 108,60 | 108,00 | 108,00 | 1.370.599 | | 2017-08-18 | 00:00:00 | 107,40 | 108,10 | 104,90 | 107,40 | 3.382.845 | | 2017-08-21 | 00:00:00 | 107,00 | 108,00 | 106,29 | 107,70 | 1.258.073 | | 2017-08-22 | 00:00:00 | 107,90 | 109,10 | 107,30 | 108,80 | 1.488.886 | | 2017-08-23 | 00:00:00 | 108,60 | 109,20 | 107,20 | 108,90 | 1.639.635 | | 2017-08-24 | 00:00:00 | 108,80 | 109,60 | 108,20 | 109,00 | 1.153.288 | | 2017-08-25 | 00:00:00 | 109,30 | 109,60 | 108,60 | 109,30 | 736.013 | | 2017-08-29 | 00:00:00 | 109,30 | 110,60 | 108,10 | 110,00 | 1.623.050 | | 2017-08-30 | 00:00:00 | 110,10 | 110,50 | 107,60 | 108,60 | 1.205.888 | | 2017-08-31 | 00:00:00 | 113,00 | 120,90 | 113,00 | 117,70 | 6.077.767 | | 2017-09-01 | 00:00:00 | 118,30 | 119,38 | 114,90 | 115,50 | 2.464.821 | | 2017-09-04 | 00:00:00 | 114,20 | 116,40 | 114,20 | 116,10 | 1.674.192 | | 2017-09-05 | 00:00:00 | 115,90 | 117,80 | 115,90 | 116,50 | 1.704.035 | | 2017-09-06 | 00:00:00 | 116,30 | 116,30 | 113,40 | 115,90 | 2.141.884 | | 2017-09-07 | 00:00:00 | 116,00 | 116,10 | 114,20 | 114,60 | 1.489.508 | | 2017-09-08 | 00:00:00 | 114,50 | 115,40 | 113,40 | 114,20 | 1.315.073 | | 2017-09-11 | 00:00:00 | 113,90 | 117,20 | 113,90 | 114,70 | 1.321.329 | | 2017-09-12 | 00:00:00 | 115,10 | 116,20 | 112,60 | 113,10 | 1.912.004 | | 2017-09-13 | 00:00:00 | 112,70 | 113,50 | 111,50 | 112,60 | 1.740.966 | | 2017-09-14 | 00:00:00 | 112,30 | 115,00 | 112,20 | 112,60 | 1.582.134 | | 2017-09-15 | 00:00:00 | 113,10 | 113,10 | 110,10 | 110,40 | 3.083.039 | | 2017-09-18 | 00:00:00 | 110,60 | 112,18 | 109,70 | 111,00 | 1.815.376 | | 2017-09-19 | 00:00:00 | 110,80 | 113,90 | 110,70 | 113,00 | 4.223.235 | | 2017-09-20 | 00:00:00 | 112,90 | 115,60 | 112,90 | 115,60 | 4.971.616 | | 2017-09-21 | 00:00:00 | 115,40 | 115,44 | 113,60 | 113,80 | 1.236.959 | | 2017-09-22 | 00:00:00 | 113,50 | 114,50 | 112,80 | 113,00 | 2.048.496 | | 2017-09-25 | 00:00:00 | 113,20 | 116,80 | 112,88 | 116,20 | 2.095.161 | | 2017-09-26 | 00:00:00 | 115,90 | 117,80 | 114,90 | 116,00 | 2.486.313 | | 2017-09-27 | 00:00:00 | 115,90 | 118,03 | 115,60 | 117,60 | 1.834.482 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
