|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 283,25 | 12.740.700 | 285,00 | 282,25 | 283,00 | 00:00:00 | | 2005-10-06 | 280,00 | 6.227.700 | 284,50 | 278,75 | 281,50 | 00:00:00 | | 2005-10-07 | 283,50 | 32.262.000 | 287,00 | 279,00 | 283,00 | 00:00:00 | | 2005-10-10 | 281,50 | 9.205.800 | 284,50 | 281,00 | 284,50 | 00:00:00 | | 2005-10-11 | 283,75 | 8.250.800 | 285,25 | 281,25 | 282,00 | 00:00:00 | | 2005-10-12 | 283,50 | 12.322.500 | 285,00 | 283,00 | 283,00 | 00:00:00 | | 2005-10-13 | 282,25 | 21.346.600 | 285,00 | 281,25 | 283,50 | 00:00:00 | | 2005-10-14 | 286,25 | 18.085.400 | 287,50 | 281,50 | 283,00 | 00:00:00 | | 2005-10-17 | 284,75 | 11.269.700 | 286,25 | 281,75 | 286,25 | 00:00:00 | | 2005-10-18 | 281,75 | 6.695.200 | 285,00 | 281,25 | 284,00 | 00:00:00 | | 2005-10-19 | 277,50 | 15.139.600 | 281,75 | 276,75 | 280,25 | 00:00:00 | | 2005-10-20 | 279,00 | 11.143.600 | 281,00 | 274,50 | 280,50 | 00:00:00 | | 2005-10-21 | 276,00 | 5.427.500 | 278,25 | 274,50 | 277,75 | 00:00:00 | | 2005-10-24 | 277,75 | 5.462.700 | 278,50 | 274,75 | 277,50 | 00:00:00 | | 2005-10-25 | 275,50 | 7.993.300 | 279,00 | 275,50 | 279,00 | 00:00:00 | | 2005-10-26 | 278,25 | 12.825.900 | 278,25 | 275,00 | 278,00 | 00:00:00 | | 2005-10-27 | 271,75 | 12.142.800 | 276,50 | 271,75 | 276,50 | 00:00:00 | | 2005-10-28 | 274,50 | 17.351.000 | 275,50 | 270,00 | 270,00 | 00:00:00 | | 2005-10-31 | 279,00 | 17.474.100 | 279,25 | 274,50 | 276,25 | 00:00:00 | | 2005-11-01 | 277,00 | 6.594.300 | 278,75 | 276,00 | 278,75 | 00:00:00 | | 2005-11-02 | 277,00 | 12.034.000 | 278,00 | 275,50 | 278,00 | 00:00:00 | | 2005-11-03 | 280,00 | 8.349.900 | 281,50 | 277,25 | 278,50 | 00:00:00 | | 2005-11-04 | 283,50 | 17.375.800 | 285,00 | 279,50 | 280,00 | 00:00:00 | | 2005-11-07 | 284,00 | 10.874.500 | 286,50 | 282,25 | 285,50 | 00:00:00 | | 2005-11-08 | 283,50 | 10.682.400 | 285,25 | 283,00 | 285,00 | 00:00:00 | | 2005-11-09 | 284,25 | 17.344.000 | 285,50 | 283,25 | 285,50 | 00:00:00 | | 2005-11-10 | 291,25 | 23.567.000 | 293,50 | 285,00 | 285,50 | 00:00:00 | | 2005-11-11 | 292,75 | 26.677.000 | 296,75 | 289,75 | 293,50 | 00:00:00 | | 2005-11-14 | 295,00 | 11.522.100 | 297,00 | 288,00 | 293,50 | 00:00:00 | | 2005-11-15 | 291,75 | 7.689.900 | 295,25 | 291,75 | 293,50 | 00:00:00 | | 2005-11-16 | 287,25 | 23.349.900 | 291,25 | 281,50 | 289,00 | 00:00:00 | | 2005-11-17 | 288,00 | 16.231.500 | 289,00 | 285,00 | 289,00 | 00:00:00 | | 2005-11-18 | 288,50 | 18.657.500 | 291,50 | 288,25 | 289,00 | 00:00:00 | | 2005-11-21 | 290,50 | 13.404.300 | 291,25 | 288,50 | 290,00 | 00:00:00 | | 2005-11-22 | 289,50 | 7.578.800 | 292,75 | 287,50 | 292,00 | 00:00:00 | | 2005-11-23 | 290,75 | 8.639.200 | 292,00 | 288,25 | 289,00 | 00:00:00 | | 2005-11-24 | 289,50 | 3.910.400 | 291,00 | 288,00 | 291,00 | 00:00:00 | | 2005-11-25 | 288,25 | 8.427.800 | 289,75 | 287,50 | 288,00 | 00:00:00 | | 2005-11-28 | 286,50 | 9.903.400 | 290,00 | 285,50 | 289,75 | 00:00:00 | | 2005-11-29 | 286,25 | 13.150.700 | 287,25 | 283,25 | 287,25 | 00:00:00 | | 2005-11-30 | 284,50 | 13.376.100 | 287,75 | 283,25 | 285,00 | 00:00:00 | | 2005-12-01 | 288,75 | 9.250.800 | 289,00 | 283,75 | 285,75 | 00:00:00 | | 2005-12-02 | 289,00 | 12.643.100 | 289,50 | 284,75 | 289,25 | 00:00:00 | | 2005-12-05 | 287,25 | 3.875.200 | 288,75 | 287,00 | 288,75 | 00:00:00 | | 2005-12-06 | 286,50 | 11.848.900 | 287,75 | 283,00 | 287,00 | 00:00:00 | | 2005-12-07 | 288,00 | 7.128.500 | 288,50 | 286,00 | 286,75 | 00:00:00 | | 2005-12-08 | 293,50 | 19.736.800 | 294,00 | 287,25 | 287,75 | 00:00:00 | | 2005-12-09 | 295,50 | 21.678.000 | 300,00 | 292,75 | 293,00 | 00:00:00 | | 2005-12-12 | 297,00 | 10.494.000 | 297,50 | 295,25 | 297,25 | 00:00:00 | | 2005-12-13 | 299,25 | 17.534.800 | 300,00 | 297,75 | 297,75 | 00:00:00 | | 2005-12-14 | 299,50 | 11.748.700 | 302,00 | 298,50 | 299,50 | 00:00:00 | | 2005-12-15 | 298,00 | 16.005.900 | 302,00 | 298,00 | 299,75 | 00:00:00 | | 2005-12-16 | 305,50 | 36.671.900 | 306,75 | 297,00 | 297,00 | 00:00:00 | | 2005-12-19 | 309,00 | 22.655.500 | 311,50 | 303,50 | 304,75 | 00:00:00 | | 2005-12-20 | 312,50 | 60.779.200 | 317,00 | 307,00 | 307,00 | 00:00:00 | | 2005-12-21 | 317,50 | 12.821.200 | 318,50 | 312,50 | 312,50 | 00:00:00 | | 2005-12-22 | 315,25 | 16.386.300 | 318,75 | 314,00 | 318,00 | 00:00:00 | | 2005-12-23 | 317,00 | 5.408.800 | 317,00 | 314,50 | 315,50 | 00:00:00 | | 2005-12-26 | 317,00 | 0 | 317,00 | 317,00 | 317,00 | 00:00:00 | | 2005-12-27 | 317,00 | 0 | 317,00 | 317,00 | 317,00 | 00:00:00 | | 2005-12-28 | 320,50 | 9.205.500 | 323,00 | 315,00 | 316,00 | 00:00:00 | | 2005-12-29 | 320,25 | 12.441.600 | 324,00 | 319,00 | 319,75 | 00:00:00 | | 2005-12-30 | 315,25 | 4.377.400 | 321,25 | 315,00 | 319,00 | 00:00:00 | | 2006-01-02 | 315,25 | 0 | 315,25 | 315,25 | 315,25 | 00:00:00 | | 2006-01-03 | 321,75 | 19.627.300 | 327,25 | 315,00 | 315,00 | 00:00:00 | | 2006-01-04 | 323,75 | 11.853.400 | 326,50 | 320,50 | 324,00 | 00:00:00 | | 2006-01-05 | 321,00 | 13.064.500 | 326,00 | 319,50 | 325,00 | 00:00:00 | | 2006-01-06 | 319,75 | 13.913.800 | 322,00 | 317,75 | 320,50 | 00:00:00 | | 2006-01-09 | 321,25 | 9.459.900 | 322,75 | 318,75 | 318,75 | 00:00:00 | | 2006-01-10 | 322,50 | 19.174.200 | 326,00 | 321,25 | 321,75 | 00:00:00 | | 2006-01-11 | 324,25 | 7.785.700 | 325,25 | 321,50 | 322,25 | 00:00:00 | | 2006-01-12 | 313,75 | 53.186.900 | 327,50 | 312,25 | 327,25 | 00:00:00 | | 2006-01-13 | 307,50 | 21.797.100 | 314,75 | 305,50 | 314,75 | 00:00:00 | | 2006-01-16 | 309,25 | 6.519.100 | 311,00 | 306,00 | 307,25 | 00:00:00 | | 2006-01-17 | 305,00 | 15.541.900 | 307,50 | 304,00 | 305,50 | 00:00:00 | | 2006-01-18 | 309,00 | 22.825.800 | 310,50 | 302,00 | 302,00 | 00:00:00 | | 2006-01-19 | 305,25 | 14.016.900 | 311,25 | 304,75 | 310,75 | 00:00:00 | | 2006-01-20 | 304,00 | 13.987.000 | 308,75 | 303,00 | 306,75 | 00:00:00 | | 2006-01-23 | 302,25 | 6.302.300 | 305,00 | 301,00 | 301,50 | 00:00:00 | | 2006-01-24 | 301,25 | 8.127.300 | 302,25 | 299,00 | 301,25 | 00:00:00 | | 2006-01-25 | 305,00 | 6.483.200 | 305,75 | 301,50 | 301,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
