(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-02 | 00:00:00 | 97,45 | 99,70 | 97,15 | 98,50 | 2.585.001 | 2018-05-03 | 00:00:00 | 98,95 | 100,20 | 98,65 | 98,95 | 5.898.623 | 2018-05-08 | 00:00:00 | 99,50 | 99,50 | 97,30 | 97,50 | 1.664.446 | 2018-05-09 | 00:00:00 | 97,75 | 99,35 | 97,00 | 98,85 | 1.856.178 | 2018-05-10 | 00:00:00 | 98,90 | 100,10 | 97,70 | 99,35 | 1.451.141 | 2018-05-11 | 00:00:00 | 99,55 | 100,20 | 98,80 | 99,65 | 1.871.998 | 2018-05-14 | 00:00:00 | 99,85 | 100,20 | 98,75 | 99,00 | 1.632.374 | 2018-05-15 | 00:00:00 | 99,00 | 99,00 | 96,65 | 96,70 | 3.357.830 | 2018-05-16 | 00:00:00 | 97,40 | 98,20 | 96,40 | 97,00 | 2.277.201 | 2018-05-17 | 00:00:00 | 97,05 | 97,20 | 96,05 | 96,40 | 2.626.711 | 2018-05-18 | 00:00:00 | 96,25 | 97,45 | 95,55 | 96,30 | 2.772.498 | 2018-05-21 | 00:00:00 | 96,50 | 97,85 | 96,00 | 97,45 | 4.021.702 | 2018-05-22 | 00:00:00 | 97,65 | 101,60 | 97,50 | 99,50 | 2.804.686 | 2018-05-23 | 00:00:00 | 99,50 | 100,70 | 97,85 | 98,45 | 2.305.045 | 2018-05-24 | 00:00:00 | 98,85 | 99,65 | 98,70 | 98,75 | 1.833.780 | 2018-05-25 | 00:00:00 | 99,20 | 99,20 | 98,15 | 98,55 | 1.448.627 | 2018-05-29 | 00:00:00 | 98,60 | 98,60 | 96,30 | 96,70 | 2.707.175 | 2018-05-30 | 00:00:00 | 96,85 | 97,35 | 93,60 | 94,45 | 2.946.789 | 2018-05-31 | 00:00:00 | 94,70 | 96,50 | 92,75 | 92,90 | 3.628.010 | 2018-06-01 | 00:00:00 | 93,60 | 96,80 | 93,60 | 96,20 | 2.348.586 | 2018-06-04 | 00:00:00 | 96,50 | 98,10 | 96,25 | 97,35 | 1.687.899 | 2018-06-05 | 00:00:00 | 97,30 | 98,20 | 96,45 | 96,45 | 1.975.444 | 2018-06-06 | 00:00:00 | 98,90 | 101,60 | 97,35 | 100,90 | 3.255.502 | 2018-06-07 | 00:00:00 | 101,20 | 102,60 | 99,05 | 102,00 | 2.878.520 | 2018-06-08 | 00:00:00 | 101,70 | 103,90 | 101,70 | 103,00 | 2.463.018 | 2018-06-11 | 00:00:00 | 103,20 | 105,20 | 103,00 | 104,20 | 2.176.553 | 2018-06-12 | 00:00:00 | 105,10 | 105,30 | 102,60 | 103,90 | 1.960.541 | 2018-06-13 | 00:00:00 | 104,00 | 104,00 | 99,80 | 100,10 | 9.628.920 | 2018-06-14 | 00:00:00 | 99,10 | 99,80 | 98,20 | 99,35 | 3.313.235 | 2018-06-15 | 00:00:00 | 99,20 | 100,40 | 97,65 | 98,20 | 3.329.522 | 2018-06-18 | 00:00:00 | 98,35 | 98,65 | 97,40 | 98,40 | 1.295.490 | 2018-06-19 | 00:00:00 | 97,75 | 97,80 | 95,70 | 96,15 | 1.258.258 | 2018-06-20 | 00:00:00 | 96,80 | 97,30 | 94,75 | 95,20 | 1.377.944 | 2018-06-21 | 00:00:00 | 95,55 | 95,55 | 93,65 | 94,55 | 1.793.398 | 2018-06-22 | 00:00:00 | 94,35 | 97,30 | 93,85 | 96,95 | 2.241.298 | 2018-06-25 | 00:00:00 | 96,90 | 97,70 | 95,85 | 97,15 | 2.162.631 | 2018-06-26 | 00:00:00 | 97,30 | 100,10 | 96,70 | 99,45 | 2.789.912 | 2018-06-27 | 00:00:00 | 100,30 | 102,50 | 97,20 | 100,80 | 3.190.463 | 2018-06-28 | 00:00:00 | 100,40 | 101,30 | 98,50 | 100,90 | 3.007.259 | 2018-06-29 | 00:00:00 | 101,30 | 101,30 | 93,50 | 98,95 | 6.002.296 | 2018-07-02 | 00:00:00 | 98,75 | 98,90 | 92,15 | 93,05 | 22.663.825 | | << < 81 82 83 84 > >> |
|