|
 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 | | 2008-03-19 | 325,00 | 6.647.100 | 337,50 | 320,25 | 330,75 | 00:00:00 | | 2008-03-20 | 332,75 | 10.441.600 | 334,75 | 322,25 | 325,00 | 00:00:00 | | 2008-03-21 | 332,75 | 0 | 332,75 | 332,75 | 332,75 | 00:00:00 | | 2008-03-24 | 332,75 | 0 | 332,75 | 332,75 | 332,75 | 00:00:00 | | 2008-03-25 | 336,50 | 10.919.300 | 343,50 | 334,75 | 340,75 | 00:00:00 | | 2008-03-26 | 358,00 | 15.287.200 | 359,75 | 337,50 | 340,00 | 00:00:00 | | 2008-03-27 | 357,25 | 8.839.000 | 367,75 | 354,00 | 358,00 | 00:00:00 | | 2008-03-28 | 346,50 | 6.542.600 | 356,50 | 345,00 | 356,50 | 00:00:00 | | 2008-03-31 | 343,00 | 6.840.100 | 348,25 | 337,50 | 344,75 | 00:00:00 | | 2008-04-01 | 350,25 | 8.061.900 | 352,25 | 341,50 | 341,50 | 00:00:00 | | 2008-04-02 | 349,25 | 7.671.700 | 353,00 | 343,50 | 350,00 | 00:00:00 | | 2008-04-03 | 348,00 | 3.760.800 | 352,25 | 343,50 | 350,00 | 00:00:00 | | 2008-04-04 | 348,25 | 4.187.100 | 351,50 | 345,50 | 346,75 | 00:00:00 | | 2008-04-07 | 353,75 | 7.949.200 | 355,50 | 348,00 | 349,75 | 00:00:00 | | 2008-04-08 | 359,50 | 9.620.200 | 360,50 | 350,25 | 350,25 | 00:00:00 | | 2008-04-09 | 364,25 | 15.769.000 | 370,00 | 358,50 | 360,50 | 00:00:00 | | 2008-04-10 | 354,00 | 9.252.400 | 365,50 | 351,75 | 365,50 | 00:00:00 | | 2008-04-11 | 362,75 | 21.936.000 | 365,00 | 353,00 | 356,00 | 00:00:00 | | 2008-04-14 | 359,00 | 7.387.500 | 362,25 | 356,00 | 358,00 | 00:00:00 | | 2008-04-15 | 366,00 | 5.592.500 | 370,50 | 357,00 | 359,50 | 00:00:00 | | 2008-04-16 | 373,75 | 5.113.200 | 374,00 | 362,50 | 368,50 | 00:00:00 | | 2008-04-17 | 365,75 | 7.681.900 | 375,50 | 364,75 | 373,75 | 00:00:00 | | 2008-04-18 | 379,50 | 7.042.300 | 380,50 | 366,75 | 369,00 | 00:00:00 | | 2008-04-21 | 380,50 | 9.350.700 | 381,25 | 373,25 | 379,25 | 00:00:00 | | 2008-04-22 | 375,25 | 6.926.600 | 381,25 | 372,00 | 376,75 | 00:00:00 | | 2008-04-23 | 376,50 | 4.662.400 | 377,75 | 366,50 | 377,50 | 00:00:00 | | 2008-04-24 | 384,75 | 4.793.600 | 385,00 | 373,75 | 374,50 | 00:00:00 | | 2008-04-25 | 392,75 | 5.628.400 | 395,00 | 385,75 | 387,25 | 00:00:00 | | 2008-04-28 | 384,00 | 5.406.700 | 395,25 | 382,50 | 393,00 | 00:00:00 | | 2008-04-29 | 377,25 | 6.562.000 | 386,25 | 371,75 | 382,00 | 00:00:00 | | 2008-04-30 | 383,50 | 5.381.200 | 389,00 | 376,75 | 379,00 | 00:00:00 | | 2008-05-01 | 380,50 | 3.990.700 | 382,75 | 377,50 | 382,50 | 00:00:00 | | 2008-05-02 | 391,50 | 6.967.900 | 393,50 | 382,00 | 382,00 | 00:00:00 | | 2008-05-06 | 389,00 | 4.237.100 | 392,50 | 385,50 | 388,50 | 00:00:00 | | 2008-05-07 | 388,50 | 5.503.700 | 390,75 | 382,00 | 385,50 | 00:00:00 | | 2008-05-08 | 395,25 | 9.160.700 | 396,75 | 383,50 | 385,25 | 00:00:00 | | 2008-05-09 | 398,75 | 7.791.000 | 409,25 | 394,00 | 394,00 | 00:00:00 | | 2008-05-12 | 398,25 | 3.581.000 | 403,00 | 396,25 | 400,50 | 00:00:00 | | 2008-05-13 | 389,75 | 9.165.100 | 398,00 | 383,75 | 391,75 | 00:00:00 | | 2008-05-14 | 374,50 | 9.219.500 | 393,75 | 371,25 | 393,75 | 00:00:00 | | 2008-05-15 | 377,50 | 7.407.800 | 378,75 | 357,00 | 366,50 | 00:00:00 | | 2008-05-16 | 372,75 | 9.818.700 | 381,25 | 368,75 | 381,25 | 00:00:00 | | 2008-05-19 | 366,25 | 7.494.400 | 371,00 | 364,00 | 364,00 | 00:00:00 | | 2008-05-20 | 355,50 | 11.007.600 | 364,50 | 355,50 | 362,25 | 00:00:00 | | 2008-05-21 | 340,00 | 9.943.000 | 350,50 | 340,00 | 347,00 | 00:00:00 | | 2008-05-22 | 344,75 | 44.045.600 | 348,75 | 333,75 | 336,50 | 00:00:00 | | 2008-05-23 | 346,00 | 8.563.800 | 357,50 | 345,75 | 350,00 | 00:00:00 | | 2008-05-27 | 341,50 | 7.776.600 | 350,50 | 341,50 | 346,50 | 00:00:00 | | 2008-05-28 | 352,00 | 9.420.600 | 355,50 | 342,25 | 342,25 | 00:00:00 | | 2008-05-29 | 342,00 | 11.917.000 | 353,00 | 340,75 | 350,75 | 00:00:00 | | 2008-05-30 | 348,50 | 26.211.100 | 351,25 | 342,25 | 342,25 | 00:00:00 | | 2008-06-02 | 340,50 | 5.993.200 | 349,00 | 339,00 | 347,00 | 00:00:00 | | 2008-06-03 | 348,00 | 5.783.800 | 349,25 | 340,00 | 341,50 | 00:00:00 | | 2008-06-04 | 345,50 | 6.212.500 | 347,50 | 341,50 | 345,75 | 00:00:00 | | 2008-06-05 | 350,00 | 8.034.700 | 351,75 | 341,25 | 345,25 | 00:00:00 | | 2008-06-06 | 343,75 | 9.200.500 | 355,00 | 342,00 | 349,75 | 00:00:00 | | 2008-06-10 | 325,25 | 7.763.400 | 329,50 | 323,50 | 329,50 | 00:00:00 | | 2008-06-11 | 319,75 | 7.374.100 | 330,50 | 318,75 | 330,50 | 00:00:00 | | 2008-06-12 | 326,00 | 10.643.000 | 330,75 | 315,75 | 324,25 | 00:00:00 | | 2008-06-13 | 329,25 | 4.781.300 | 331,50 | 320,00 | 323,75 | 00:00:00 | | 2008-06-16 | 335,75 | 9.874.600 | 337,00 | 323,50 | 329,50 | 00:00:00 | | 2008-06-17 | 336,00 | 13.442.500 | 345,50 | 331,75 | 335,50 | 00:00:00 | | 2008-06-18 | 325,50 | 12.364.500 | 333,00 | 321,00 | 333,00 | 00:00:00 | | 2008-06-19 | 322,50 | 10.144.500 | 332,50 | 319,25 | 323,50 | 00:00:00 | | 2008-06-20 | 325,75 | 12.940.000 | 328,00 | 322,25 | 322,50 | 00:00:00 | | 2008-06-23 | 325,25 | 6.833.200 | 327,50 | 322,50 | 327,00 | 00:00:00 | | 2008-06-24 | 314,75 | 30.089.700 | 324,50 | 308,75 | 322,25 | 00:00:00 | | 2008-06-25 | 328,00 | 13.301.100 | 331,75 | 315,75 | 315,75 | 00:00:00 | | 2008-06-26 | 315,00 | 9.133.700 | 332,00 | 315,00 | 327,50 | 00:00:00 | | 2008-06-27 | 308,75 | 10.571.400 | 315,00 | 301,25 | 315,00 | 00:00:00 | | 2008-06-30 | 318,25 | 9.195.400 | 319,25 | 306,75 | 310,00 | 00:00:00 | | 2008-07-01 | 310,25 | 8.616.500 | 316,00 | 301,75 | 315,00 | 00:00:00 | | 2008-07-02 | 290,00 | 17.888.700 | 302,75 | 285,75 | 300,75 | 00:00:00 | | 2008-07-03 | 280,00 | 13.298.400 | 288,25 | 273,50 | 285,75 | 00:00:00 | | 2008-07-04 | 279,75 | 11.016.900 | 287,75 | 272,50 | 281,75 | 00:00:00 | | 2008-07-07 | 288,00 | 9.842.900 | 291,00 | 280,75 | 286,75 | 00:00:00 | | 2008-07-08 | 288,75 | 11.479.000 | 290,25 | 276,00 | 281,50 | 00:00:00 | | 2008-07-09 | 290,00 | 11.062.600 | 296,00 | 279,50 | 284,75 | 00:00:00 | | 2008-07-10 | 282,00 | 6.438.500 | 287,25 | 280,00 | 283,75 | 00:00:00 | | 2008-07-11 | 271,00 | 9.651.900 | 287,50 | 270,25 | 283,25 | 00:00:00 | | 2008-07-14 | 267,50 | 9.335.500 | 280,50 | 266,75 | 276,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
