|
 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 | | 2003-04-23 | 239,75 | 4.094.700 | 240,00 | 236,00 | 237,25 | 00:00:00 | | 2003-04-24 | 238,50 | 3.873.000 | 239,50 | 236,00 | 238,00 | 00:00:00 | | 2003-04-25 | 233,00 | 4.946.200 | 240,75 | 232,25 | 239,00 | 00:00:00 | | 2003-04-28 | 238,00 | 3.509.800 | 238,00 | 232,00 | 233,00 | 00:00:00 | | 2003-04-29 | 235,25 | 3.465.500 | 240,00 | 234,00 | 239,75 | 00:00:00 | | 2003-04-30 | 236,50 | 4.467.800 | 243,75 | 234,00 | 234,00 | 00:00:00 | | 2003-05-01 | 240,00 | 3.648.800 | 244,00 | 237,75 | 238,00 | 00:00:00 | | 2003-05-02 | 244,00 | 4.522.100 | 245,50 | 238,50 | 241,00 | 00:00:00 | | 2003-05-05 | 244,00 | 0 | 244,00 | 244,00 | 244,00 | 00:00:00 | | 2003-05-06 | 255,00 | 9.591.600 | 257,25 | 243,25 | 245,75 | 00:00:00 | | 2003-05-07 | 250,00 | 4.954.400 | 255,00 | 247,25 | 255,00 | 00:00:00 | | 2003-05-08 | 250,00 | 5.182.700 | 253,25 | 245,25 | 248,25 | 00:00:00 | | 2003-05-09 | 254,50 | 4.157.500 | 254,75 | 246,75 | 252,00 | 00:00:00 | | 2003-05-12 | 260,25 | 4.312.200 | 262,25 | 250,75 | 256,75 | 00:00:00 | | 2003-05-13 | 255,50 | 5.699.700 | 266,50 | 253,50 | 260,25 | 00:00:00 | | 2003-05-14 | 256,75 | 5.754.800 | 259,75 | 253,25 | 254,25 | 00:00:00 | | 2003-05-15 | 260,00 | 6.046.500 | 260,00 | 252,50 | 254,75 | 00:00:00 | | 2003-05-16 | 268,00 | 6.820.700 | 270,00 | 260,00 | 260,00 | 00:00:00 | | 2003-05-19 | 259,50 | 5.727.400 | 266,50 | 259,50 | 266,00 | 00:00:00 | | 2003-05-20 | 265,00 | 3.545.900 | 266,00 | 260,00 | 260,00 | 00:00:00 | | 2003-05-21 | 256,50 | 7.898.000 | 262,00 | 252,00 | 262,00 | 00:00:00 | | 2003-05-22 | 261,75 | 4.643.200 | 263,00 | 255,25 | 256,00 | 00:00:00 | | 2003-05-23 | 267,75 | 2.700.000 | 267,75 | 260,50 | 262,00 | 00:00:00 | | 2003-05-26 | 267,75 | 0 | 267,75 | 267,75 | 267,75 | 00:00:00 | | 2003-05-27 | 275,50 | 13.869.900 | 277,50 | 262,00 | 267,75 | 00:00:00 | | 2003-05-28 | 268,00 | 14.892.600 | 277,75 | 264,00 | 268,75 | 00:00:00 | | 2003-05-29 | 279,00 | 7.624.600 | 279,00 | 266,00 | 271,00 | 00:00:00 | | 2003-05-30 | 270,75 | 11.896.800 | 278,00 | 266,75 | 276,25 | 00:00:00 | | 2003-06-02 | 270,00 | 8.152.700 | 270,50 | 264,75 | 268,00 | 00:00:00 | | 2003-06-03 | 267,50 | 6.873.900 | 270,00 | 266,00 | 267,00 | 00:00:00 | | 2003-06-04 | 266,50 | 9.401.600 | 269,00 | 256,00 | 267,50 | 00:00:00 | | 2003-06-05 | 258,00 | 7.755.200 | 265,00 | 255,50 | 262,00 | 00:00:00 | | 2003-06-06 | 259,75 | 8.302.400 | 267,25 | 256,75 | 260,25 | 00:00:00 | | 2003-06-09 | 255,75 | 4.987.400 | 257,75 | 254,00 | 257,25 | 00:00:00 | | 2003-06-10 | 256,00 | 5.810.300 | 258,75 | 254,75 | 255,75 | 00:00:00 | | 2003-06-11 | 264,75 | 12.846.400 | 265,00 | 255,00 | 256,00 | 00:00:00 | | 2003-06-12 | 267,50 | 9.183.000 | 270,25 | 261,75 | 263,00 | 00:00:00 | | 2003-06-13 | 261,75 | 3.305.700 | 268,50 | 261,75 | 268,50 | 00:00:00 | | 2003-06-16 | 263,50 | 4.127.300 | 265,00 | 257,75 | 263,50 | 00:00:00 | | 2003-06-17 | 262,25 | 4.819.000 | 265,00 | 259,50 | 265,00 | 00:00:00 | | 2003-06-18 | 259,75 | 6.296.600 | 262,00 | 258,00 | 260,25 | 00:00:00 | | 2003-06-19 | 259,00 | 2.846.900 | 264,25 | 257,25 | 264,25 | 00:00:00 | | 2003-06-20 | 262,00 | 2.246.300 | 263,50 | 256,00 | 262,00 | 00:00:00 | | 2003-06-23 | 258,00 | 4.754.500 | 262,50 | 255,00 | 259,50 | 00:00:00 | | 2003-06-24 | 251,25 | 4.631.700 | 259,75 | 251,25 | 255,50 | 00:00:00 | | 2003-06-25 | 256,00 | 4.869.100 | 259,00 | 253,50 | 254,50 | 00:00:00 | | 2003-06-26 | 258,00 | 3.412.600 | 261,50 | 256,00 | 258,00 | 00:00:00 | | 2003-06-27 | 257,75 | 5.873.400 | 270,00 | 255,25 | 260,25 | 00:00:00 | | 2003-06-30 | 254,00 | 3.184.000 | 259,75 | 254,00 | 257,25 | 00:00:00 | | 2003-07-01 | 253,50 | 4.890.200 | 257,00 | 249,00 | 256,25 | 00:00:00 | | 2003-07-02 | 251,50 | 7.726.300 | 256,50 | 249,00 | 254,00 | 00:00:00 | | 2003-07-03 | 251,25 | 6.560.000 | 254,50 | 249,00 | 251,25 | 00:00:00 | | 2003-07-04 | 249,50 | 2.328.100 | 251,00 | 249,00 | 250,25 | 00:00:00 | | 2003-07-07 | 254,75 | 3.791.900 | 255,75 | 250,25 | 250,25 | 00:00:00 | | 2003-07-08 | 255,50 | 4.978.200 | 256,25 | 252,00 | 253,25 | 00:00:00 | | 2003-07-09 | 248,50 | 5.863.600 | 255,25 | 248,50 | 255,25 | 00:00:00 | | 2003-07-10 | 246,50 | 3.383.300 | 249,50 | 246,00 | 249,50 | 00:00:00 | | 2003-07-11 | 248,00 | 4.937.300 | 249,00 | 246,00 | 247,00 | 00:00:00 | | 2003-07-14 | 253,00 | 3.301.900 | 254,25 | 248,00 | 248,00 | 00:00:00 | | 2003-07-15 | 251,75 | 4.045.600 | 254,25 | 251,75 | 253,50 | 00:00:00 | | 2003-07-16 | 252,75 | 8.743.800 | 259,25 | 252,25 | 254,25 | 00:00:00 | | 2003-07-17 | 254,00 | 4.295.000 | 256,00 | 250,50 | 250,50 | 00:00:00 | | 2003-07-18 | 263,00 | 7.659.200 | 263,00 | 254,50 | 254,75 | 00:00:00 | | 2003-07-21 | 261,00 | 5.149.800 | 262,00 | 259,00 | 261,50 | 00:00:00 | | 2003-07-22 | 264,50 | 5.020.900 | 265,25 | 259,25 | 263,00 | 00:00:00 | | 2003-07-23 | 260,00 | 4.877.200 | 266,00 | 260,00 | 264,50 | 00:00:00 | | 2003-07-24 | 265,00 | 8.427.100 | 270,75 | 261,25 | 262,75 | 00:00:00 | | 2003-07-25 | 269,50 | 8.553.800 | 274,75 | 264,00 | 265,00 | 00:00:00 | | 2003-07-28 | 270,00 | 5.232.200 | 272,00 | 267,75 | 272,00 | 00:00:00 | | 2003-07-29 | 267,25 | 2.860.200 | 272,00 | 267,00 | 272,00 | 00:00:00 | | 2003-07-30 | 268,50 | 5.142.500 | 271,25 | 265,00 | 268,50 | 00:00:00 | | 2003-07-31 | 264,75 | 4.415.400 | 268,50 | 263,75 | 265,75 | 00:00:00 | | 2003-08-01 | 264,00 | 4.640.400 | 267,00 | 263,50 | 266,25 | 00:00:00 | | 2003-08-04 | 266,00 | 4.288.000 | 269,75 | 264,50 | 264,50 | 00:00:00 | | 2003-08-05 | 269,25 | 3.318.500 | 270,75 | 265,25 | 269,25 | 00:00:00 | | 2003-08-06 | 273,50 | 11.271.300 | 275,50 | 265,50 | 266,75 | 00:00:00 | | 2003-08-07 | 281,00 | 10.539.800 | 284,00 | 272,50 | 273,50 | 00:00:00 | | 2003-08-08 | 286,25 | 7.627.100 | 288,00 | 280,00 | 281,00 | 00:00:00 | | 2003-08-11 | 281,50 | 3.960.700 | 286,25 | 279,50 | 286,25 | 00:00:00 | | 2003-08-12 | 285,00 | 3.715.900 | 285,00 | 280,25 | 283,50 | 00:00:00 | | 2003-08-13 | 285,00 | 4.115.800 | 287,50 | 283,50 | 286,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
