|
 SAINSBURY - [Ticker: SBRY.L] |     | | Última Transacción | 306,500 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.70 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 309,700 | Mínimo | 303,600 | | Volumen | 2.994.092 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 236,400 x 1.044.400 - 243,600 x 411.400 | Yield | | | Cierre Anterior | 307,200 | PER | 0,00% | | Apertura | 305,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SBRY.L desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 278,75 | 0 | 278,75 | 278,75 | 278,75 | 00:00:00 | | 2003-01-02 | 283,50 | 2.332.000 | 283,50 | 272,00 | 277,00 | 00:00:00 | | 2003-01-03 | 287,25 | 2.709.700 | 287,25 | 280,00 | 281,50 | 00:00:00 | | 2003-01-06 | 285,00 | 3.994.900 | 290,75 | 272,00 | 287,00 | 00:00:00 | | 2003-01-07 | 282,00 | 3.001.800 | 288,00 | 279,00 | 284,25 | 00:00:00 | | 2003-01-08 | 276,25 | 5.091.700 | 282,75 | 273,50 | 280,00 | 00:00:00 | | 2003-01-09 | 258,50 | 23.328.000 | 265,00 | 255,50 | 264,00 | 00:00:00 | | 2003-01-10 | 256,00 | 16.400.000 | 264,00 | 253,00 | 258,00 | 00:00:00 | | 2003-01-13 | 241,75 | 22.319.500 | 250,75 | 236,50 | 247,00 | 00:00:00 | | 2003-01-14 | 239,00 | 13.567.600 | 244,00 | 235,50 | 238,96 | 00:00:00 | | 2003-01-15 | 228,75 | 11.419.500 | 241,75 | 225,75 | 233,50 | 00:00:00 | | 2003-01-16 | 239,50 | 16.744.200 | 244,50 | 229,00 | 229,00 | 00:00:00 | | 2003-01-17 | 247,00 | 12.827.300 | 251,50 | 238,50 | 240,00 | 00:00:00 | | 2003-01-20 | 247,50 | 8.786.000 | 253,50 | 247,00 | 253,50 | 00:00:00 | | 2003-01-21 | 245,00 | 4.100.100 | 249,00 | 245,00 | 249,00 | 00:00:00 | | 2003-01-22 | 237,25 | 9.501.000 | 247,50 | 237,25 | 241,50 | 00:00:00 | | 2003-01-23 | 239,50 | 7.525.900 | 243,75 | 237,25 | 238,00 | 00:00:00 | | 2003-01-24 | 246,75 | 18.449.900 | 251,75 | 238,75 | 239,50 | 00:00:00 | | 2003-01-27 | 246,75 | 0 | 246,75 | 246,75 | 246,75 | 00:00:00 | | 2003-01-28 | 233,25 | 6.937.600 | 239,25 | 231,50 | 232,25 | 00:00:00 | | 2003-01-29 | 227,00 | 10.820.300 | 233,25 | 221,50 | 233,25 | 00:00:00 | | 2003-01-30 | 240,00 | 10.025.200 | 243,50 | 229,00 | 229,25 | 00:00:00 | | 2003-01-31 | 235,25 | 7.509.500 | 240,75 | 233,00 | 233,00 | 00:00:00 | | 2003-02-03 | 246,25 | 5.661.000 | 248,75 | 235,25 | 235,50 | 00:00:00 | | 2003-02-04 | 239,50 | 4.372.900 | 248,25 | 238,50 | 244,75 | 00:00:00 | | 2003-02-05 | 249,25 | 4.237.500 | 249,25 | 239,50 | 241,00 | 00:00:00 | | 2003-02-06 | 245,25 | 5.238.500 | 248,25 | 244,75 | 246,00 | 00:00:00 | | 2003-02-07 | 246,75 | 4.102.800 | 247,00 | 242,00 | 245,50 | 00:00:00 | | 2003-02-10 | 238,25 | 5.853.700 | 243,25 | 238,25 | 243,25 | 00:00:00 | | 2003-02-11 | 240,25 | 6.395.600 | 243,00 | 235,00 | 235,00 | 00:00:00 | | 2003-02-12 | 235,00 | 3.600.100 | 240,00 | 234,50 | 237,50 | 00:00:00 | | 2003-02-13 | 230,00 | 4.704.500 | 236,50 | 226,75 | 232,00 | 00:00:00 | | 2003-02-14 | 230,00 | 4.059.700 | 238,50 | 227,25 | 238,50 | 00:00:00 | | 2003-02-17 | 235,50 | 3.335.000 | 237,00 | 232,00 | 232,00 | 00:00:00 | | 2003-02-18 | 237,00 | 2.794.100 | 237,00 | 231,75 | 236,50 | 00:00:00 | | 2003-02-19 | 227,75 | 4.058.300 | 237,25 | 227,75 | 236,00 | 00:00:00 | | 2003-02-20 | 233,00 | 5.700.000 | 234,25 | 227,25 | 232,50 | 00:00:00 | | 2003-02-21 | 234,00 | 2.826.100 | 237,00 | 230,25 | 233,00 | 00:00:00 | | 2003-02-24 | 233,25 | 3.540.500 | 236,00 | 230,75 | 232,75 | 00:00:00 | | 2003-02-25 | 225,00 | 3.907.000 | 233,25 | 225,00 | 232,00 | 00:00:00 | | 2003-02-26 | 221,75 | 5.776.600 | 230,00 | 220,00 | 230,00 | 00:00:00 | | 2003-02-27 | 225,75 | 5.192.100 | 226,50 | 219,00 | 224,00 | 00:00:00 | | 2003-02-28 | 232,00 | 3.505.600 | 232,00 | 225,00 | 227,25 | 00:00:00 | | 2003-03-03 | 233,00 | 5.213.700 | 234,25 | 227,50 | 232,75 | 00:00:00 | | 2003-03-04 | 229,00 | 5.872.200 | 235,75 | 225,25 | 235,75 | 00:00:00 | | 2003-03-05 | 221,25 | 3.907.100 | 228,50 | 221,25 | 226,00 | 00:00:00 | | 2003-03-06 | 222,00 | 4.472.800 | 225,50 | 220,75 | 222,25 | 00:00:00 | | 2003-03-07 | 221,50 | 4.351.800 | 225,25 | 221,50 | 222,25 | 00:00:00 | | 2003-03-10 | 220,00 | 4.451.800 | 224,50 | 220,00 | 221,75 | 00:00:00 | | 2003-03-11 | 227,00 | 6.927.700 | 227,00 | 217,00 | 221,75 | 00:00:00 | | 2003-03-12 | 220,25 | 5.635.900 | 229,00 | 220,25 | 225,25 | 00:00:00 | | 2003-03-13 | 230,00 | 7.549.600 | 230,00 | 220,00 | 220,00 | 00:00:00 | | 2003-03-14 | 235,00 | 4.592.700 | 236,50 | 228,00 | 234,00 | 00:00:00 | | 2003-03-17 | 245,00 | 3.959.300 | 245,50 | 229,00 | 234,75 | 00:00:00 | | 2003-03-18 | 243,00 | 4.695.900 | 247,75 | 241,00 | 243,00 | 00:00:00 | | 2003-03-19 | 237,00 | 8.893.300 | 255,00 | 237,00 | 245,00 | 00:00:00 | | 2003-03-20 | 237,00 | 10.244.300 | 240,25 | 233,00 | 239,50 | 00:00:00 | | 2003-03-21 | 231,00 | 16.467.000 | 238,00 | 226,00 | 234,50 | 00:00:00 | | 2003-03-24 | 228,25 | 4.319.100 | 232,50 | 224,00 | 231,75 | 00:00:00 | | 2003-03-25 | 226,75 | 5.177.800 | 229,50 | 220,50 | 224,50 | 00:00:00 | | 2003-03-26 | 231,00 | 4.579.100 | 233,25 | 224,25 | 225,25 | 00:00:00 | | 2003-03-27 | 220,00 | 7.996.900 | 229,00 | 218,00 | 227,25 | 00:00:00 | | 2003-03-28 | 226,00 | 6.654.600 | 229,50 | 217,00 | 220,00 | 00:00:00 | | 2003-03-31 | 220,00 | 4.162.400 | 226,00 | 218,25 | 226,00 | 00:00:00 | | 2003-04-01 | 220,25 | 4.766.400 | 223,00 | 215,25 | 222,00 | 00:00:00 | | 2003-04-02 | 223,00 | 4.489.700 | 226,00 | 218,00 | 218,00 | 00:00:00 | | 2003-04-03 | 226,25 | 4.173.600 | 227,50 | 222,50 | 223,75 | 00:00:00 | | 2003-04-04 | 230,00 | 4.329.400 | 230,00 | 223,75 | 226,50 | 00:00:00 | | 2003-04-07 | 233,50 | 6.211.300 | 237,75 | 229,00 | 232,00 | 00:00:00 | | 2003-04-08 | 228,25 | 5.912.000 | 235,25 | 228,25 | 231,25 | 00:00:00 | | 2003-04-09 | 231,00 | 4.298.700 | 233,00 | 227,00 | 228,50 | 00:00:00 | | 2003-04-10 | 230,25 | 3.204.600 | 232,75 | 227,50 | 229,50 | 00:00:00 | | 2003-04-11 | 231,50 | 3.035.700 | 235,00 | 230,25 | 232,00 | 00:00:00 | | 2003-04-14 | 236,00 | 4.689.800 | 238,75 | 231,00 | 231,50 | 00:00:00 | | 2003-04-15 | 243,00 | 5.622.900 | 243,75 | 237,50 | 237,50 | 00:00:00 | | 2003-04-16 | 240,00 | 5.551.400 | 248,00 | 237,00 | 243,00 | 00:00:00 | | 2003-04-17 | 234,50 | 4.528.100 | 240,00 | 233,00 | 238,25 | 00:00:00 | | 2003-04-18 | 234,50 | 0 | 234,50 | 234,50 | 234,50 | 00:00:00 | | 2003-04-21 | 234,50 | 0 | 234,50 | 234,50 | 234,50 | 00:00:00 | | 2003-04-22 | 238,25 | 3.576.100 | 238,25 | 230,75 | 238,00 | 00:00:00 | | 2003-04-23 | 239,75 | 4.094.700 | 240,00 | 236,00 | 237,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
