(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 | | 2017-09-27 | 00:00:00 | 115,90 | 118,03 | 115,60 | 117,60 | 1.834.482 | | 2017-09-28 | 00:00:00 | 117,50 | 118,40 | 116,98 | 117,00 | 2.575.726 | | 2017-09-29 | 00:00:00 | 117,00 | 118,10 | 115,29 | 115,30 | 2.041.982 | | 2017-10-02 | 00:00:00 | 115,30 | 116,10 | 113,95 | 114,00 | 1.459.000 | | 2017-10-03 | 00:00:00 | 114,30 | 115,30 | 112,90 | 114,60 | 1.089.064 | | 2017-10-04 | 00:00:00 | 114,90 | 115,80 | 113,40 | 115,50 | 1.085.772 | | 2017-10-05 | 00:00:00 | 115,70 | 118,90 | 114,70 | 117,70 | 1.749.133 | | 2017-10-06 | 00:00:00 | 117,50 | 119,60 | 116,75 | 119,30 | 2.799.748 | | 2017-10-09 | 00:00:00 | 119,10 | 119,60 | 116,80 | 117,90 | 1.163.774 | | 2017-10-10 | 00:00:00 | 118,00 | 118,50 | 117,10 | 117,80 | 1.952.625 | | 2017-10-11 | 00:00:00 | 118,10 | 119,40 | 117,00 | 118,50 | 2.384.771 | | 2017-10-12 | 00:00:00 | 118,70 | 118,70 | 117,40 | 118,00 | 906.454 | | 2017-10-13 | 00:00:00 | 118,20 | 118,40 | 116,90 | 117,10 | 794.641 | | 2017-10-16 | 00:00:00 | 118,00 | 118,00 | 115,30 | 116,60 | 3.973.282 | | 2017-10-17 | 00:00:00 | 116,60 | 117,30 | 115,80 | 115,80 | 2.188.091 | | 2017-10-18 | 00:00:00 | 116,20 | 118,10 | 115,90 | 117,60 | 2.657.457 | | 2017-10-19 | 00:00:00 | 117,90 | 118,20 | 116,10 | 117,00 | 3.155.924 | | 2017-10-20 | 00:00:00 | 117,20 | 118,80 | 116,60 | 117,00 | 984.454 | | 2017-10-23 | 00:00:00 | 117,50 | 118,50 | 116,00 | 116,20 | 1.974.483 | | 2017-10-24 | 00:00:00 | 115,90 | 119,10 | 115,90 | 117,80 | 2.527.683 | | 2017-10-25 | 00:00:00 | 119,90 | 119,90 | 116,50 | 116,90 | 2.197.034 | | 2017-10-26 | 00:00:00 | 117,70 | 117,90 | 116,20 | 116,50 | 1.031.081 | | 2017-10-27 | 00:00:00 | 117,00 | 118,80 | 114,80 | 115,50 | 1.336.350 | | 2017-10-30 | 00:00:00 | 117,40 | 117,40 | 115,30 | 116,70 | 1.181.552 | | 2017-10-31 | 00:00:00 | 117,20 | 118,47 | 116,30 | 116,60 | 1.784.784 | | 2017-11-01 | 00:00:00 | 116,60 | 117,60 | 114,50 | 114,80 | 2.947.705 | | 2017-11-02 | 00:00:00 | 115,00 | 115,30 | 112,00 | 114,80 | 1.032.647 | | 2017-11-03 | 00:00:00 | 115,30 | 116,60 | 114,90 | 115,60 | 1.336.845 | | 2017-11-06 | 00:00:00 | 115,90 | 116,30 | 114,80 | 115,10 | 1.115.097 | | 2017-12-12 | 00:00:00 | 93,90 | 95,50 | 93,15 | 95,35 | 5.525.728 | | 2017-12-13 | 00:00:00 | 103,50 | 108,80 | 100,00 | 101,83 | 9.529.819 | | 2017-12-14 | 00:00:00 | 101,20 | 101,70 | 94,40 | 97,70 | 5.603.167 | | 2017-12-15 | 00:00:00 | 97,60 | 100,20 | 93,65 | 93,95 | 5.989.705 | | 2017-12-18 | 00:00:00 | 94,65 | 95,65 | 93,50 | 94,60 | 3.320.611 | | 2017-12-19 | 00:00:00 | 94,40 | 97,65 | 94,40 | 96,20 | 4.807.175 | | 2017-12-20 | 00:00:00 | 96,00 | 98,80 | 95,90 | 97,05 | 2.030.399 | | 2017-12-21 | 00:00:00 | 96,75 | 98,50 | 96,75 | 97,80 | 2.168.485 | | 2017-12-22 | 00:00:00 | 97,30 | 100,10 | 97,30 | 98,95 | 864.810 | | 2017-12-27 | 00:00:00 | 98,95 | 100,60 | 98,30 | 98,95 | 2.628.614 | | 2017-12-28 | 00:00:00 | 98,30 | 99,80 | 97,30 | 97,50 | 1.448.552 | | 2017-12-29 | 00:00:00 | 97,30 | 100,30 | 95,50 | 98,90 | 4.014.897 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
