|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 355,75 | 5.208.800 | 358,75 | 355,00 | 357,25 | 00:00:00 | | 2006-09-07 | 359,50 | 13.164.700 | 363,25 | 355,25 | 355,25 | 00:00:00 | | 2006-09-08 | 362,50 | 12.380.700 | 364,75 | 359,50 | 359,75 | 00:00:00 | | 2006-09-11 | 367,75 | 11.376.500 | 370,00 | 362,50 | 363,00 | 00:00:00 | | 2006-09-12 | 368,50 | 15.788.400 | 369,25 | 363,00 | 368,00 | 00:00:00 | | 2006-09-13 | 369,00 | 12.798.500 | 370,00 | 367,50 | 369,50 | 00:00:00 | | 2006-09-14 | 370,00 | 15.418.700 | 370,50 | 367,00 | 368,75 | 00:00:00 | | 2006-09-15 | 377,00 | 47.712.100 | 379,00 | 369,25 | 370,00 | 00:00:00 | | 2006-09-18 | 378,25 | 16.688.500 | 380,00 | 373,25 | 376,00 | 00:00:00 | | 2006-09-19 | 372,75 | 16.286.000 | 377,00 | 371,50 | 377,00 | 00:00:00 | | 2006-09-20 | 377,75 | 28.876.600 | 378,25 | 371,75 | 371,75 | 00:00:00 | | 2006-09-21 | 387,00 | 25.570.700 | 388,50 | 377,25 | 378,00 | 00:00:00 | | 2006-09-22 | 382,00 | 8.974.300 | 385,00 | 380,50 | 385,00 | 00:00:00 | | 2006-09-25 | 379,25 | 15.315.300 | 382,75 | 376,75 | 382,00 | 00:00:00 | | 2006-09-26 | 381,00 | 16.554.200 | 381,75 | 375,50 | 380,00 | 00:00:00 | | 2006-09-27 | 379,00 | 9.697.500 | 381,25 | 376,25 | 381,25 | 00:00:00 | | 2006-09-28 | 380,00 | 6.972.200 | 380,50 | 376,75 | 378,00 | 00:00:00 | | 2006-09-29 | 375,50 | 13.940.400 | 381,50 | 374,00 | 380,00 | 00:00:00 | | 2006-10-02 | 377,00 | 6.588.400 | 378,50 | 374,25 | 375,00 | 00:00:00 | | 2006-10-03 | 378,50 | 11.936.500 | 379,00 | 375,25 | 378,75 | 00:00:00 | | 2006-10-04 | 389,50 | 18.461.900 | 391,25 | 379,75 | 380,00 | 00:00:00 | | 2006-10-05 | 390,00 | 11.666.800 | 392,00 | 387,50 | 392,00 | 00:00:00 | | 2006-10-06 | 387,50 | 5.256.500 | 390,00 | 386,25 | 389,50 | 00:00:00 | | 2006-10-09 | 391,75 | 13.812.500 | 393,00 | 387,00 | 388,00 | 00:00:00 | | 2006-10-10 | 391,00 | 25.984.100 | 394,00 | 389,50 | 394,00 | 00:00:00 | | 2006-10-11 | 384,50 | 31.517.500 | 389,00 | 383,25 | 387,00 | 00:00:00 | | 2006-10-12 | 384,75 | 6.843.800 | 386,50 | 383,25 | 384,50 | 00:00:00 | | 2006-10-13 | 386,25 | 7.614.300 | 387,00 | 383,25 | 384,00 | 00:00:00 | | 2006-10-16 | 387,50 | 10.083.100 | 388,75 | 384,50 | 388,75 | 00:00:00 | | 2006-10-17 | 386,25 | 7.349.700 | 389,00 | 385,75 | 387,75 | 00:00:00 | | 2006-10-18 | 394,00 | 18.075.900 | 394,75 | 387,00 | 387,00 | 00:00:00 | | 2006-10-19 | 395,25 | 26.402.300 | 397,00 | 391,50 | 393,50 | 00:00:00 | | 2006-10-20 | 394,50 | 12.531.600 | 397,00 | 392,50 | 394,50 | 00:00:00 | | 2006-10-23 | 392,00 | 6.897.500 | 396,00 | 391,00 | 396,00 | 00:00:00 | | 2006-10-24 | 396,75 | 7.389.200 | 397,00 | 391,00 | 393,00 | 00:00:00 | | 2006-10-25 | 399,50 | 16.113.900 | 404,75 | 397,50 | 398,25 | 00:00:00 | | 2006-10-26 | 403,00 | 7.933.200 | 403,75 | 398,75 | 399,50 | 00:00:00 | | 2006-10-27 | 397,50 | 9.014.000 | 405,00 | 395,75 | 404,75 | 00:00:00 | | 2006-10-30 | 394,00 | 8.526.800 | 396,25 | 392,25 | 395,50 | 00:00:00 | | 2006-10-31 | 391,75 | 19.720.900 | 393,00 | 388,50 | 393,00 | 00:00:00 | | 2006-11-01 | 394,50 | 4.267.700 | 396,25 | 389,50 | 389,50 | 00:00:00 | | 2006-11-02 | 399,75 | 14.807.800 | 400,25 | 392,50 | 394,25 | 00:00:00 | | 2006-11-03 | 398,00 | 25.185.700 | 401,50 | 397,25 | 400,00 | 00:00:00 | | 2006-11-06 | 399,25 | 8.726.100 | 402,00 | 398,50 | 400,75 | 00:00:00 | | 2006-11-07 | 401,00 | 11.706.700 | 403,00 | 398,25 | 398,25 | 00:00:00 | | 2006-11-08 | 401,75 | 8.568.400 | 401,75 | 397,75 | 400,00 | 00:00:00 | | 2006-11-09 | 414,00 | 29.812.600 | 418,25 | 400,75 | 401,00 | 00:00:00 | | 2006-11-10 | 420,00 | 37.333.200 | 439,50 | 410,25 | 413,00 | 00:00:00 | | 2006-11-13 | 419,25 | 15.079.400 | 421,75 | 417,25 | 420,00 | 00:00:00 | | 2006-11-14 | 412,50 | 20.354.700 | 419,75 | 411,25 | 417,00 | 00:00:00 | | 2006-11-15 | 408,25 | 30.940.100 | 411,75 | 404,00 | 405,75 | 00:00:00 | | 2006-11-16 | 410,00 | 15.706.100 | 412,00 | 405,75 | 408,25 | 00:00:00 | | 2006-11-17 | 410,50 | 12.992.000 | 419,00 | 409,50 | 411,75 | 00:00:00 | | 2006-11-20 | 407,25 | 20.504.300 | 411,25 | 406,50 | 409,50 | 00:00:00 | | 2006-11-21 | 407,50 | 18.250.900 | 410,75 | 406,00 | 408,25 | 00:00:00 | | 2006-11-22 | 402,00 | 15.361.800 | 410,50 | 401,00 | 405,00 | 00:00:00 | | 2006-11-23 | 401,75 | 6.764.500 | 405,00 | 400,50 | 404,00 | 00:00:00 | | 2006-11-24 | 400,25 | 7.386.300 | 403,00 | 396,25 | 402,25 | 00:00:00 | | 2006-11-27 | 394,25 | 18.100.800 | 402,50 | 394,25 | 399,00 | 00:00:00 | | 2006-11-28 | 397,00 | 12.570.300 | 399,00 | 391,25 | 391,25 | 00:00:00 | | 2006-11-29 | 400,75 | 9.172.200 | 402,75 | 396,50 | 397,00 | 00:00:00 | | 2006-11-30 | 399,00 | 13.068.500 | 405,75 | 397,50 | 400,50 | 00:00:00 | | 2006-12-01 | 395,25 | 11.627.200 | 402,00 | 392,50 | 399,25 | 00:00:00 | | 2006-12-04 | 403,50 | 12.721.000 | 405,50 | 394,50 | 394,75 | 00:00:00 | | 2006-12-05 | 400,00 | 27.378.500 | 405,75 | 396,75 | 403,00 | 00:00:00 | | 2006-12-06 | 395,75 | 8.408.800 | 399,00 | 393,00 | 398,25 | 00:00:00 | | 2006-12-07 | 395,00 | 8.135.200 | 396,00 | 391,50 | 394,50 | 00:00:00 | | 2006-12-08 | 395,75 | 12.725.300 | 398,25 | 392,00 | 393,00 | 00:00:00 | | 2006-12-11 | 397,00 | 4.646.500 | 401,25 | 395,50 | 397,75 | 00:00:00 | | 2006-12-12 | 400,75 | 9.105.700 | 403,25 | 397,25 | 398,25 | 00:00:00 | | 2006-12-13 | 403,75 | 8.263.500 | 406,00 | 398,50 | 398,50 | 00:00:00 | | 2006-12-14 | 405,75 | 6.046.400 | 407,00 | 404,00 | 406,75 | 00:00:00 | | 2006-12-15 | 408,75 | 15.096.500 | 411,50 | 405,25 | 409,00 | 00:00:00 | | 2006-12-18 | 413,50 | 6.760.900 | 413,75 | 407,50 | 408,25 | 00:00:00 | | 2006-12-19 | 408,25 | 5.226.500 | 413,75 | 408,00 | 413,00 | 00:00:00 | | 2006-12-20 | 408,00 | 3.771.500 | 411,50 | 407,25 | 409,50 | 00:00:00 | | 2006-12-21 | 407,75 | 3.556.500 | 409,00 | 405,75 | 407,00 | 00:00:00 | | 2006-12-22 | 407,00 | 810.400 | 410,00 | 406,00 | 406,25 | 00:00:00 | | 2006-12-25 | 407,00 | 0 | 407,00 | 407,00 | 407,00 | 00:00:00 | | 2006-12-26 | 407,00 | 0 | 407,00 | 407,00 | 407,00 | 00:00:00 | | 2006-12-27 | 413,25 | 1.681.000 | 415,25 | 409,25 | 410,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
