|
 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 | | 2006-05-17 | 329,50 | 41.007.000 | 340,00 | 329,50 | 338,00 | 00:00:00 | | 2006-05-18 | 331,25 | 50.253.100 | 335,50 | 328,25 | 328,50 | 00:00:00 | | 2006-05-19 | 331,00 | 16.865.100 | 332,25 | 329,75 | 331,25 | 00:00:00 | | 2006-05-22 | 327,75 | 16.247.700 | 332,22 | 327,25 | 331,75 | 00:00:00 | | 2006-05-23 | 330,00 | 23.827.500 | 330,02 | 322,35 | 327,75 | 00:00:00 | | 2006-05-24 | 317,75 | 23.324.500 | 324,35 | 317,19 | 323,00 | 00:00:00 | | 2006-05-25 | 318,25 | 19.410.100 | 320,00 | 315,00 | 319,75 | 00:00:00 | | 2006-05-26 | 322,00 | 19.095.300 | 322,00 | 319,14 | 319,25 | 00:00:00 | | 2006-05-29 | 322,00 | 0 | 322,00 | 322,00 | 322,00 | 00:00:00 | | 2006-05-30 | 319,25 | 18.251.500 | 322,25 | 316,50 | 320,50 | 00:00:00 | | 2006-05-31 | 319,00 | 12.599.500 | 321,00 | 316,00 | 318,25 | 00:00:00 | | 2006-06-01 | 320,75 | 13.220.400 | 321,82 | 316,36 | 318,25 | 00:00:00 | | 2006-06-02 | 320,00 | 8.806.400 | 322,23 | 318,25 | 323,25 | 00:00:00 | | 2006-06-05 | 319,25 | 8.425.100 | 321,27 | 314,03 | 320,25 | 00:00:00 | | 2006-06-06 | 315,25 | 13.198.100 | 317,20 | 314,80 | 316,75 | 00:00:00 | | 2006-06-07 | 317,00 | 8.619.700 | 318,50 | 313,25 | 315,25 | 00:00:00 | | 2006-06-08 | 313,50 | 12.356.000 | 317,32 | 313,00 | 311,75 | 00:00:00 | | 2006-06-09 | 317,00 | 11.843.400 | 318,88 | 313,50 | 316,75 | 00:00:00 | | 2006-06-12 | 314,00 | 12.550.100 | 317,75 | 312,09 | 316,75 | 00:00:00 | | 2006-06-13 | 311,00 | 13.682.100 | 314,25 | 308,50 | 308,50 | 00:00:00 | | 2006-06-14 | 318,75 | 21.064.500 | 321,00 | 310,00 | 310,50 | 00:00:00 | | 2006-06-15 | 321,00 | 18.371.000 | 322,25 | 315,75 | 319,50 | 00:00:00 | | 2006-06-16 | 323,00 | 20.942.100 | 327,81 | 322,00 | 326,00 | 00:00:00 | | 2006-06-19 | 324,75 | 7.849.000 | 327,65 | 323,73 | 327,00 | 00:00:00 | | 2006-06-20 | 323,00 | 9.989.600 | 325,40 | 320,82 | 323,00 | 00:00:00 | | 2006-06-21 | 321,00 | 15.334.500 | 326,00 | 318,00 | 324,00 | 00:00:00 | | 2006-06-22 | 322,00 | 8.913.700 | 325,43 | 321,00 | 323,75 | 00:00:00 | | 2006-06-23 | 324,25 | 9.267.500 | 325,25 | 320,88 | 321,00 | 00:00:00 | | 2006-06-26 | 326,00 | 13.232.900 | 327,00 | 323,44 | 326,75 | 00:00:00 | | 2006-06-27 | 324,75 | 15.372.700 | 327,75 | 323,53 | 326,50 | 00:00:00 | | 2006-06-28 | 326,25 | 8.793.100 | 328,50 | 323,25 | 323,25 | 00:00:00 | | 2006-06-29 | 331,75 | 11.048.700 | 332,75 | 327,25 | 327,25 | 00:00:00 | | 2006-06-30 | 334,50 | 7.472.800 | 337,75 | 331,50 | 335,25 | 00:00:00 | | 2006-07-03 | 335,00 | 23.127.400 | 339,75 | 333,25 | 336,00 | 00:00:00 | | 2006-07-04 | 337,75 | 6.729.700 | 337,75 | 332,75 | 333,50 | 00:00:00 | | 2006-07-05 | 333,50 | 4.745.600 | 336,75 | 332,00 | 334,50 | 00:00:00 | | 2006-07-06 | 336,00 | 6.001.000 | 337,50 | 332,00 | 335,00 | 00:00:00 | | 2006-07-07 | 333,25 | 4.673.100 | 336,00 | 332,50 | 336,00 | 00:00:00 | | 2006-07-10 | 334,50 | 4.906.200 | 334,75 | 332,00 | 332,00 | 00:00:00 | | 2006-07-11 | 332,00 | 6.770.300 | 334,25 | 331,00 | 333,75 | 00:00:00 | | 2006-07-12 | 335,50 | 10.710.600 | 336,25 | 332,75 | 333,00 | 00:00:00 | | 2006-07-13 | 334,00 | 7.345.600 | 334,75 | 332,25 | 333,00 | 00:00:00 | | 2006-07-14 | 332,00 | 4.635.600 | 334,00 | 331,75 | 331,75 | 00:00:00 | | 2006-07-17 | 331,00 | 5.804.800 | 333,25 | 329,25 | 332,00 | 00:00:00 | | 2006-07-18 | 327,75 | 9.479.900 | 331,25 | 327,50 | 330,00 | 00:00:00 | | 2006-07-19 | 334,00 | 8.317.700 | 334,00 | 326,50 | 330,00 | 00:00:00 | | 2006-07-20 | 334,25 | 5.153.800 | 336,75 | 333,00 | 334,00 | 00:00:00 | | 2006-07-21 | 337,50 | 13.636.800 | 339,50 | 333,75 | 333,75 | 00:00:00 | | 2006-07-24 | 340,00 | 7.336.500 | 341,00 | 336,50 | 337,00 | 00:00:00 | | 2006-07-25 | 345,00 | 17.250.400 | 347,00 | 339,75 | 342,50 | 00:00:00 | | 2006-07-26 | 349,25 | 17.208.500 | 350,50 | 344,50 | 346,50 | 00:00:00 | | 2006-07-27 | 350,25 | 17.323.800 | 351,25 | 346,50 | 349,75 | 00:00:00 | | 2006-07-28 | 352,25 | 13.454.800 | 353,50 | 350,00 | 350,25 | 00:00:00 | | 2006-07-31 | 352,00 | 10.206.000 | 354,00 | 349,75 | 353,00 | 00:00:00 | | 2006-08-01 | 350,50 | 8.250.200 | 354,00 | 350,50 | 351,25 | 00:00:00 | | 2006-08-02 | 352,50 | 7.979.400 | 354,00 | 350,00 | 350,25 | 00:00:00 | | 2006-08-03 | 352,50 | 0 | 352,50 | 352,50 | 352,50 | 00:00:00 | | 2006-08-04 | 353,75 | 5.025.400 | 354,50 | 351,00 | 351,25 | 00:00:00 | | 2006-08-07 | 352,50 | 6.842.800 | 353,75 | 350,75 | 350,75 | 00:00:00 | | 2006-08-08 | 352,75 | 16.616.500 | 355,50 | 351,50 | 352,75 | 00:00:00 | | 2006-08-09 | 354,00 | 7.165.800 | 354,50 | 350,00 | 353,25 | 00:00:00 | | 2006-08-10 | 355,00 | 6.383.000 | 355,50 | 349,25 | 351,00 | 00:00:00 | | 2006-08-11 | 358,75 | 14.924.300 | 360,50 | 355,00 | 356,00 | 00:00:00 | | 2006-08-14 | 363,00 | 10.123.300 | 363,50 | 359,75 | 359,75 | 00:00:00 | | 2006-08-15 | 365,25 | 7.819.400 | 367,50 | 360,50 | 363,00 | 00:00:00 | | 2006-08-16 | 365,00 | 8.228.900 | 367,50 | 361,50 | 364,00 | 00:00:00 | | 2006-08-17 | 362,75 | 12.358.400 | 365,75 | 360,50 | 365,25 | 00:00:00 | | 2006-08-18 | 359,50 | 9.217.600 | 362,50 | 357,25 | 362,00 | 00:00:00 | | 2006-08-21 | 357,25 | 7.776.400 | 360,25 | 356,50 | 360,25 | 00:00:00 | | 2006-08-22 | 354,25 | 10.494.000 | 358,00 | 354,00 | 357,00 | 00:00:00 | | 2006-08-23 | 356,00 | 12.016.900 | 357,00 | 352,50 | 355,00 | 00:00:00 | | 2006-08-24 | 355,75 | 5.142.300 | 359,00 | 353,25 | 357,75 | 00:00:00 | | 2006-08-25 | 355,75 | 2.702.000 | 356,75 | 353,50 | 354,75 | 00:00:00 | | 2006-08-28 | 355,75 | 0 | 355,75 | 355,75 | 355,75 | 00:00:00 | | 2006-08-29 | 358,00 | 6.213.100 | 358,75 | 356,00 | 356,25 | 00:00:00 | | 2006-08-30 | 358,75 | 7.962.700 | 359,50 | 356,75 | 359,25 | 00:00:00 | | 2006-08-31 | 356,50 | 11.061.800 | 359,75 | 355,00 | 356,75 | 00:00:00 | | 2006-09-01 | 358,00 | 8.162.800 | 359,75 | 357,25 | 359,75 | 00:00:00 | | 2006-09-04 | 360,75 | 15.545.800 | 361,25 | 357,00 | 357,75 | 00:00:00 | | 2006-09-05 | 356,00 | 5.060.200 | 361,50 | 354,25 | 361,50 | 00:00:00 | | 2006-09-06 | 355,75 | 5.208.800 | 358,75 | 355,00 | 357,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
