Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Queda de --36.00 (+0.99%) SCHRODERS - [Ticker: SDR.L]Gráfico SCHRODERS  Notícias SCHRODERS  Download de Históricos Metastock SCHRODERS e Outros  Análise Técnica SCHRODERS  
Última Trade2.509,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-05 - 00:00:00Price-Target 1 Ano0,000
Variação--36.00 (+0.99%)Capitalização Bolsista0
Bid / AskN/A - 3.614,000 x 26.400EPS0,00
Abertura2.510,000PER0,00%
Máximo2.542,000Pagamento Dividendo
Mínimo2.462,000Data Ex-Dividendo
Fecho Anterior2.545,000Yield
Volume272.535Volume 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 SDR.L de 2000-01-01 a 2024-04-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-12-0100:00:001.601,001.658,001.601,001.643,00527.100
2010-12-0200:00:001.656,001.714,001.656,001.712,00477.000
2010-12-0300:00:001.715,001.750,001.705,001.745,00583.300
2010-12-0600:00:001.745,001.748,001.721,001.748,00292.300
2010-12-0700:00:001.745,001.760,001.736,001.757,00312.900
2010-12-0800:00:001.754,001.773,001.747,001.768,00230.400
2010-12-0900:00:001.785,001.812,001.771,001.777,00323.900
2010-12-1000:00:001.776,001.784,001.767,001.779,00169.100
2010-12-1300:00:001.792,001.805,001.782,001.791,00304.400
2010-12-1400:00:001.785,001.804,001.785,001.788,00345.600
2010-12-1500:00:001.779,001.790,001.771,001.782,00338.900
2010-12-1600:00:001.791,001.791,001.763,001.766,00464.200
2010-12-1700:00:001.767,001.783,001.761,001.783,00497.700
2010-12-2000:00:001.778,001.841,001.773,001.831,00265.200
2010-12-2100:00:001.847,001.849,001.820,001.828,00217.700
2010-12-2200:00:001.827,001.886,001.813,001.884,00378.500
2010-12-2300:00:001.885,001.895,001.868,001.874,00273.300
2010-12-2400:00:001.875,001.900,001.874,001.900,0020.700
2010-12-2900:00:001.903,001.903,001.874,001.878,00190.100
2010-12-3000:00:001.870,001.887,001.865,001.875,00137.500
2010-12-3100:00:001.878,001.879,001.855,001.855,0070.800
2011-01-0400:00:001.876,001.911,001.869,001.893,00324.900
2011-01-0500:00:001.890,001.899,001.868,001.886,00327.400
2011-01-0600:00:001.880,001.912,001.878,001.898,00411.600
2011-01-0700:00:001.900,001.910,001.889,001.900,00391.100
2011-01-1000:00:001.901,001.901,001.880,001.887,00234.800
2011-01-1100:00:001.897,001.921,001.891,001.918,00381.100
2011-01-1200:00:001.917,001.930,001.909,001.910,75638.100
2011-01-1300:00:001.921,001.923,001.886,001.895,00468.900
2011-01-1400:00:001.895,001.895,001.870,001.886,00349.500
2011-01-1700:00:001.865,001.865,001.824,001.841,00475.500
2011-01-1800:00:001.838,001.862,001.833,001.851,00226.700
2011-01-1900:00:001.858,001.859,001.820,001.833,00350.900
2011-01-2000:00:001.827,001.840,001.813,001.816,00848.800
2011-01-2100:00:001.819,001.833,001.798,001.811,00400.800
2011-01-2400:00:001.810,001.836,001.804,001.828,00140.200
2011-01-2500:00:001.840,001.841,001.781,001.793,00508.800
2011-01-2600:00:001.800,001.860,001.799,001.847,00456.600
2011-01-2700:00:001.834,001.879,001.832,001.869,00479.600
2011-01-2800:00:001.868,001.869,001.825,001.826,00272.200
2011-01-3100:00:001.818,001.821,001.798,001.803,00371.300
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters