(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-02 | 00:00:00 | 98,75 | 98,90 | 92,15 | 93,05 | 22.663.825 | 2018-07-03 | 00:00:00 | 94,05 | 96,45 | 92,30 | 93,20 | 3.842.225 | 2018-07-04 | 00:00:00 | 93,05 | 94,40 | 91,50 | 94,20 | 1.531.038 | 2018-07-05 | 00:00:00 | 93,45 | 94,80 | 92,85 | 93,70 | 2.498.154 | 2018-07-06 | 00:00:00 | 92,90 | 94,00 | 91,80 | 91,90 | 2.149.957 | 2018-07-09 | 00:00:00 | 91,45 | 94,80 | 91,25 | 94,60 | 2.651.725 | 2018-07-10 | 00:00:00 | 94,05 | 95,00 | 91,90 | 94,55 | 4.831.890 | 2018-07-11 | 00:00:00 | 93,80 | 94,65 | 91,90 | 94,05 | 2.212.860 | 2018-07-12 | 00:00:00 | 94,05 | 95,55 | 93,40 | 95,45 | 1.776.589 | 2018-07-13 | 00:00:00 | 96,05 | 98,45 | 95,70 | 96,95 | 2.455.028 | 2018-07-16 | 00:00:00 | 97,00 | 98,35 | 96,65 | 97,40 | 1.938.842 | 2018-07-17 | 00:00:00 | 96,95 | 98,40 | 96,65 | 97,15 | 1.014.579 | 2018-07-18 | 00:00:00 | 97,05 | 99,15 | 96,95 | 98,65 | 1.399.259 | 2018-07-19 | 00:00:00 | 98,90 | 99,70 | 97,50 | 98,55 | 1.696.364 | 2018-07-20 | 00:00:00 | 97,80 | 99,20 | 97,15 | 99,20 | 1.283.805 | 2018-07-23 | 00:00:00 | 99,15 | 100,10 | 97,80 | 98,40 | 1.398.057 | 2018-07-24 | 00:00:00 | 97,60 | 99,55 | 97,60 | 98,20 | 1.252.716 | 2018-07-25 | 00:00:00 | 97,65 | 98,25 | 95,70 | 97,10 | 1.476.931 | 2018-07-26 | 00:00:00 | 97,10 | 97,70 | 95,95 | 97,65 | 1.275.114 | 2018-07-27 | 00:00:00 | 98,90 | 99,95 | 96,75 | 99,75 | 1.579.005 | 2018-07-30 | 00:00:00 | 97,15 | 101,20 | 97,15 | 100,40 | 1.062.179 | 2018-07-31 | 00:00:00 | 100,30 | 101,30 | 98,85 | 101,10 | 1.965.037 | 2018-08-01 | 00:00:00 | 99,45 | 102,00 | 99,00 | 101,90 | 1.599.728 | 2018-08-02 | 00:00:00 | 101,00 | 103,70 | 98,55 | 98,80 | 4.212.799 | 2018-08-03 | 00:00:00 | 100,00 | 100,80 | 99,00 | 99,15 | 2.050.895 | 2018-08-06 | 00:00:00 | 99,00 | 100,30 | 97,75 | 98,50 | 1.537.394 | 2018-08-07 | 00:00:00 | 98,70 | 99,15 | 96,25 | 96,50 | 1.494.272 | 2018-08-08 | 00:00:00 | 97,30 | 97,60 | 94,90 | 95,70 | 1.721.900 | 2018-08-09 | 00:00:00 | 94,45 | 97,90 | 94,45 | 97,75 | 1.044.135 | 2018-08-10 | 00:00:00 | 97,05 | 98,70 | 97,00 | 97,35 | 3.009.915 | 2018-08-13 | 00:00:00 | 96,90 | 97,40 | 95,85 | 96,30 | 1.015.589 | 2018-08-14 | 00:00:00 | 96,15 | 97,55 | 96,10 | 96,70 | 2.251.671 | 2018-08-15 | 00:00:00 | 98,35 | 98,35 | 96,00 | 96,00 | 2.424.708 | 2018-08-16 | 00:00:00 | 98,45 | 98,45 | 96,45 | 96,45 | 1.105.525 | 2018-08-17 | 00:00:00 | 95,70 | 96,30 | 94,40 | 96,25 | 1.093.122 | 2018-08-20 | 00:00:00 | 97,35 | 98,65 | 97,10 | 97,50 | 1.309.575 | 2018-08-21 | 00:00:00 | 97,60 | 98,75 | 96,80 | 98,00 | 1.471.492 | 2018-08-22 | 00:00:00 | 98,00 | 98,70 | 96,95 | 97,30 | 1.967.232 | 2018-08-23 | 00:00:00 | 97,00 | 99,50 | 97,00 | 98,60 | 1.309.203 | 2018-08-24 | 00:00:00 | 99,00 | 101,10 | 98,95 | 100,60 | 1.628.492 | 2018-08-28 | 00:00:00 | 100,80 | 104,40 | 100,80 | 103,60 | 1.496.592 | | << < 81 82 83 84 > >> |
|