|
 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 | | 2004-07-14 | 265,00 | 7.351.400 | 268,00 | 264,25 | 268,00 | 00:00:00 | | 2004-07-15 | 264,25 | 13.434.500 | 268,50 | 261,00 | 268,50 | 00:00:00 | | 2004-07-16 | 264,50 | 3.113.500 | 266,25 | 262,75 | 265,00 | 00:00:00 | | 2004-07-19 | 257,50 | 5.613.700 | 262,00 | 257,50 | 258,00 | 00:00:00 | | 2004-07-20 | 261,75 | 6.559.300 | 262,25 | 256,00 | 256,00 | 00:00:00 | | 2004-07-21 | 265,25 | 10.318.400 | 267,50 | 260,00 | 263,00 | 00:00:00 | | 2004-07-22 | 261,50 | 5.865.000 | 265,00 | 260,00 | 263,50 | 00:00:00 | | 2004-07-23 | 261,25 | 5.580.900 | 264,50 | 260,25 | 262,25 | 00:00:00 | | 2004-07-26 | 259,00 | 3.086.900 | 263,00 | 259,00 | 261,75 | 00:00:00 | | 2004-07-27 | 262,50 | 2.745.300 | 263,00 | 259,50 | 259,50 | 00:00:00 | | 2004-07-28 | 262,25 | 9.310.900 | 266,25 | 261,00 | 262,75 | 00:00:00 | | 2004-07-29 | 268,00 | 6.420.900 | 268,00 | 263,75 | 264,00 | 00:00:00 | | 2004-07-30 | 269,75 | 8.692.800 | 270,75 | 266,50 | 266,50 | 00:00:00 | | 2004-08-02 | 267,00 | 7.177.000 | 271,00 | 264,50 | 271,00 | 00:00:00 | | 2004-08-03 | 268,50 | 2.954.600 | 268,50 | 267,50 | 268,50 | 00:00:00 | | 2004-08-04 | 269,00 | 3.553.700 | 270,25 | 266,00 | 268,00 | 00:00:00 | | 2004-08-05 | 268,75 | 4.305.000 | 270,00 | 267,25 | 269,25 | 00:00:00 | | 2004-08-06 | 262,75 | 7.751.200 | 270,00 | 261,00 | 269,75 | 00:00:00 | | 2004-08-09 | 259,75 | 6.837.700 | 266,25 | 259,50 | 265,00 | 00:00:00 | | 2004-08-10 | 260,00 | 5.320.400 | 263,00 | 259,50 | 263,00 | 00:00:00 | | 2004-08-11 | 259,50 | 3.015.000 | 262,75 | 258,25 | 262,75 | 00:00:00 | | 2004-08-12 | 259,00 | 4.669.400 | 263,75 | 258,00 | 263,75 | 00:00:00 | | 2004-08-13 | 256,50 | 6.425.000 | 261,25 | 255,25 | 261,25 | 00:00:00 | | 2004-08-16 | 257,25 | 5.694.900 | 259,50 | 256,25 | 256,50 | 00:00:00 | | 2004-08-17 | 258,50 | 7.053.900 | 261,00 | 256,75 | 257,50 | 00:00:00 | | 2004-08-18 | 256,75 | 3.537.000 | 260,00 | 255,75 | 259,00 | 00:00:00 | | 2004-08-19 | 257,50 | 4.346.700 | 259,50 | 255,25 | 258,00 | 00:00:00 | | 2004-08-20 | 257,00 | 5.008.000 | 260,00 | 255,50 | 256,50 | 00:00:00 | | 2004-08-23 | 259,00 | 4.594.900 | 260,75 | 256,75 | 258,00 | 00:00:00 | | 2004-08-24 | 261,50 | 4.334.100 | 262,50 | 258,75 | 260,25 | 00:00:00 | | 2004-08-25 | 261,75 | 3.714.900 | 264,00 | 259,50 | 261,00 | 00:00:00 | | 2004-08-26 | 263,00 | 3.037.400 | 263,00 | 260,00 | 262,50 | 00:00:00 | | 2004-08-27 | 263,25 | 4.286.900 | 265,75 | 262,50 | 263,00 | 00:00:00 | | 2004-08-30 | 263,25 | 0 | 263,25 | 263,25 | 263,25 | 00:00:00 | | 2004-08-31 | 260,25 | 6.351.100 | 267,00 | 259,00 | 263,00 | 00:00:00 | | 2004-09-01 | 258,00 | 7.560.100 | 262,00 | 257,25 | 261,50 | 00:00:00 | | 2004-09-02 | 271,00 | 32.735.400 | 275,25 | 257,00 | 258,75 | 00:00:00 | | 2004-09-03 | 275,00 | 13.482.500 | 275,00 | 267,00 | 270,00 | 00:00:00 | | 2004-09-06 | 273,25 | 4.534.500 | 276,25 | 271,75 | 275,00 | 00:00:00 | | 2004-09-07 | 270,00 | 7.031.000 | 276,75 | 268,00 | 276,75 | 00:00:00 | | 2004-09-08 | 269,25 | 5.495.500 | 270,50 | 267,50 | 270,00 | 00:00:00 | | 2004-09-09 | 277,00 | 33.858.900 | 279,00 | 267,75 | 269,75 | 00:00:00 | | 2004-09-10 | 283,00 | 54.393.600 | 297,00 | 276,75 | 276,75 | 00:00:00 | | 2004-09-13 | 279,25 | 13.167.800 | 282,25 | 277,00 | 281,50 | 00:00:00 | | 2004-09-14 | 276,00 | 12.618.200 | 279,25 | 274,25 | 277,25 | 00:00:00 | | 2004-09-15 | 275,75 | 7.722.400 | 281,00 | 275,50 | 276,00 | 00:00:00 | | 2004-09-16 | 278,00 | 6.922.400 | 279,50 | 278,00 | 278,00 | 00:00:00 | | 2004-09-17 | 278,00 | 10.299.800 | 284,25 | 276,00 | 281,00 | 00:00:00 | | 2004-09-20 | 274,75 | 6.537.200 | 282,00 | 273,50 | 282,00 | 00:00:00 | | 2004-09-21 | 272,50 | 20.271.800 | 273,25 | 269,00 | 273,00 | 00:00:00 | | 2004-09-22 | 268,25 | 10.897.400 | 274,00 | 267,00 | 273,50 | 00:00:00 | | 2004-09-23 | 265,50 | 9.060.300 | 269,00 | 265,00 | 268,50 | 00:00:00 | | 2004-09-24 | 262,75 | 11.895.600 | 266,25 | 262,00 | 265,50 | 00:00:00 | | 2004-09-27 | 259,75 | 21.509.700 | 270,00 | 259,50 | 267,50 | 00:00:00 | | 2004-09-28 | 260,75 | 10.112.300 | 263,00 | 257,75 | 258,25 | 00:00:00 | | 2004-09-29 | 260,00 | 12.080.500 | 262,50 | 256,75 | 261,25 | 00:00:00 | | 2004-09-30 | 254,75 | 17.337.200 | 262,00 | 252,25 | 262,00 | 00:00:00 | | 2004-10-01 | 254,00 | 16.129.800 | 254,50 | 248,75 | 252,75 | 00:00:00 | | 2004-10-04 | 259,25 | 11.868.100 | 260,00 | 251,25 | 254,00 | 00:00:00 | | 2004-10-05 | 255,25 | 10.344.300 | 259,50 | 250,25 | 259,50 | 00:00:00 | | 2004-10-06 | 252,50 | 7.653.800 | 255,25 | 251,00 | 255,00 | 00:00:00 | | 2004-10-07 | 250,75 | 10.332.900 | 255,50 | 249,75 | 252,50 | 00:00:00 | | 2004-10-08 | 252,00 | 10.720.700 | 253,75 | 246,75 | 247,50 | 00:00:00 | | 2004-10-11 | 250,00 | 12.311.800 | 251,75 | 243,00 | 246,00 | 00:00:00 | | 2004-10-12 | 244,00 | 9.669.300 | 249,50 | 243,75 | 248,25 | 00:00:00 | | 2004-10-13 | 246,00 | 8.257.200 | 249,00 | 244,25 | 247,75 | 00:00:00 | | 2004-10-14 | 245,25 | 7.476.300 | 248,25 | 244,00 | 247,00 | 00:00:00 | | 2004-10-15 | 246,25 | 7.857.500 | 246,25 | 242,00 | 243,00 | 00:00:00 | | 2004-10-18 | 242,00 | 11.150.600 | 247,25 | 240,00 | 247,00 | 00:00:00 | | 2004-10-19 | 249,00 | 23.273.200 | 254,75 | 243,00 | 243,00 | 00:00:00 | | 2004-10-20 | 242,00 | 16.717.900 | 247,75 | 240,00 | 247,00 | 00:00:00 | | 2004-10-21 | 246,50 | 11.512.100 | 247,50 | 240,00 | 244,00 | 00:00:00 | | 2004-10-22 | 246,50 | 8.773.100 | 248,50 | 245,25 | 248,50 | 00:00:00 | | 2004-10-25 | 246,00 | 16.795.500 | 256,00 | 246,00 | 251,75 | 00:00:00 | | 2004-10-26 | 251,50 | 11.023.800 | 253,25 | 247,00 | 247,00 | 00:00:00 | | 2004-10-27 | 257,00 | 18.589.300 | 258,00 | 251,50 | 254,00 | 00:00:00 | | 2004-10-28 | 259,00 | 13.622.700 | 259,00 | 256,25 | 259,00 | 00:00:00 | | 2004-10-29 | 257,75 | 24.521.800 | 265,75 | 257,00 | 262,00 | 00:00:00 | | 2004-11-01 | 267,25 | 15.954.800 | 267,25 | 261,50 | 264,00 | 00:00:00 | | 2004-11-02 | 261,75 | 13.427.800 | 266,00 | 260,25 | 265,00 | 00:00:00 | | 2004-11-03 | 260,50 | 8.832.400 | 263,00 | 259,25 | 262,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
