|
 SEGRO (REIT) - [Ticker: SGRO.L] |     | | Última Transacción | 618,600 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --1.00 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 622,400 | Mínimo | 614,200 | | Volumen | 76.900 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A - 549,000 x 95.100 | Yield | | | Cierre Anterior | 619,600 | PER | 0,00% | | Apertura | 621,600 | 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 SGRO.L desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-24 | 276,10 | 1.698.900 | 280,10 | 272,20 | 277,50 | 00:00:00 | | 2010-08-25 | 275,00 | 2.305.100 | 282,70 | 273,30 | 275,10 | 00:00:00 | | 2010-08-26 | 264,60 | 5.169.100 | 276,90 | 257,20 | 271,00 | 00:00:00 | | 2010-08-27 | 269,00 | 2.399.800 | 269,70 | 263,20 | 266,20 | 00:00:00 | | 2010-08-31 | 270,40 | 3.701.200 | 270,40 | 262,00 | 264,70 | 00:00:00 | | 2010-09-01 | 273,90 | 2.278.600 | 276,60 | 269,00 | 271,70 | 00:00:00 | | 2010-09-02 | 275,10 | 2.081.200 | 276,60 | 271,80 | 271,80 | 00:00:00 | | 2010-09-03 | 276,80 | 1.595.900 | 278,00 | 273,70 | 275,10 | 00:00:00 | | 2010-09-06 | 275,00 | 3.306.900 | 279,40 | 274,60 | 278,20 | 00:00:00 | | 2010-09-07 | 266,70 | 3.933.600 | 274,80 | 265,00 | 274,80 | 00:00:00 | | 2010-09-08 | 263,80 | 5.528.300 | 268,50 | 263,00 | 264,20 | 00:00:00 | | 2010-09-09 | 270,60 | 3.978.700 | 271,20 | 260,00 | 264,90 | 00:00:00 | | 2010-09-10 | 269,10 | 4.918.200 | 270,40 | 267,60 | 269,90 | 00:00:00 | | 2010-09-13 | 269,60 | 2.341.300 | 271,70 | 268,20 | 271,00 | 00:00:00 | | 2010-09-14 | 269,40 | 2.654.700 | 271,30 | 267,40 | 271,20 | 00:00:00 | | 2010-09-15 | 269,50 | 2.734.300 | 270,80 | 268,80 | 269,90 | 00:00:00 | | 2010-09-16 | 269,20 | 3.339.400 | 270,20 | 264,80 | 269,00 | 00:00:00 | | 2010-09-17 | 263,80 | 35.142.200 | 274,50 | 263,80 | 270,60 | 00:00:00 | | 2010-09-20 | 267,79 | 5.599.700 | 270,40 | 264,70 | 268,50 | 00:00:00 | | 2010-09-21 | 269,80 | 3.587.200 | 271,00 | 268,10 | 269,90 | 00:00:00 | | 2010-09-22 | 262,50 | 3.281.500 | 271,70 | 261,00 | 271,20 | 00:00:00 | | 2010-09-23 | 263,40 | 2.825.300 | 264,00 | 259,90 | 263,90 | 00:00:00 | | 2010-09-24 | 267,00 | 2.500.000 | 268,10 | 262,00 | 263,70 | 00:00:00 | | 2010-09-27 | 267,50 | 2.585.300 | 270,00 | 266,70 | 266,70 | 00:00:00 | | 2010-09-28 | 268,60 | 1.649.800 | 269,40 | 265,00 | 267,90 | 00:00:00 | | 2010-09-29 | 273,50 | 2.547.600 | 277,40 | 267,30 | 269,80 | 00:00:00 | | 2010-09-30 | 273,00 | 2.465.700 | 280,00 | 270,10 | 273,10 | 00:00:00 | | 2010-10-01 | 280,20 | 2.748.000 | 283,00 | 274,90 | 275,40 | 00:00:00 | | 2010-10-04 | 280,90 | 1.565.900 | 282,50 | 277,30 | 279,90 | 00:00:00 | | 2010-10-05 | 287,60 | 2.768.500 | 288,30 | 278,90 | 280,00 | 00:00:00 | | 2010-10-06 | 291,00 | 2.394.500 | 292,00 | 288,10 | 289,70 | 00:00:00 | | 2010-10-07 | 293,80 | 3.864.100 | 298,60 | 288,20 | 290,60 | 00:00:00 | | 2010-10-08 | 292,00 | 3.176.800 | 295,00 | 289,00 | 294,20 | 00:00:00 | | 2010-10-11 | 290,60 | 1.073.000 | 293,40 | 290,00 | 291,40 | 00:00:00 | | 2010-10-12 | 292,00 | 2.286.800 | 292,10 | 287,10 | 289,20 | 00:00:00 | | 2010-10-13 | 299,60 | 1.355.800 | 300,10 | 290,70 | 293,50 | 00:00:00 | | 2010-10-14 | 299,30 | 2.261.500 | 303,10 | 296,00 | 301,00 | 00:00:00 | | 2010-10-15 | 296,50 | 3.134.800 | 301,40 | 295,00 | 301,40 | 00:00:00 | | 2010-10-18 | 297,60 | 2.671.800 | 303,20 | 292,40 | 297,10 | 00:00:00 | | 2010-10-19 | 300,00 | 2.027.100 | 300,90 | 296,80 | 297,90 | 00:00:00 | | 2010-10-20 | 298,50 | 1.168.900 | 300,00 | 295,70 | 298,60 | 00:00:00 | | 2010-10-21 | 297,50 | 1.462.400 | 298,90 | 294,60 | 297,60 | 00:00:00 | | 2010-10-22 | 294,90 | 1.274.500 | 299,40 | 294,50 | 298,50 | 00:00:00 | | 2010-10-25 | 295,50 | 1.018.700 | 298,50 | 294,50 | 295,60 | 00:00:00 | | 2010-10-26 | 297,10 | 1.405.800 | 298,90 | 294,00 | 294,50 | 00:00:00 | | 2010-10-27 | 295,60 | 830.300 | 299,30 | 295,10 | 295,10 | 00:00:00 | | 2010-10-28 | 297,40 | 735.200 | 300,60 | 295,90 | 297,10 | 00:00:00 | | 2010-10-29 | 296,40 | 2.040.000 | 297,40 | 294,30 | 296,10 | 00:00:00 | | 2010-11-01 | 294,10 | 1.822.800 | 299,20 | 291,80 | 299,20 | 00:00:00 | | 2010-11-02 | 295,40 | 1.044.800 | 297,00 | 292,70 | 294,40 | 00:00:00 | | 2010-11-03 | 296,20 | 1.435.100 | 298,40 | 295,00 | 297,00 | 00:00:00 | | 2010-11-04 | 302,50 | 1.542.000 | 304,00 | 297,10 | 301,20 | 00:00:00 | | 2010-11-05 | 303,70 | 1.773.900 | 304,00 | 299,40 | 303,50 | 00:00:00 | | 2010-11-08 | 302,50 | 1.834.600 | 306,10 | 299,70 | 304,00 | 00:00:00 | | 2010-11-09 | 303,00 | 1.531.500 | 305,20 | 300,40 | 303,40 | 00:00:00 | | 2010-11-10 | 300,10 | 2.966.900 | 303,50 | 297,90 | 303,50 | 00:00:00 | | 2010-11-11 | 298,40 | 1.357.600 | 301,90 | 298,10 | 299,60 | 00:00:00 | | 2010-11-12 | 297,00 | 1.672.000 | 299,00 | 293,30 | 296,10 | 00:00:00 | | 2010-11-15 | 302,20 | 1.644.100 | 305,30 | 295,00 | 295,30 | 00:00:00 | | 2010-11-16 | 296,50 | 1.617.800 | 303,30 | 295,10 | 299,90 | 00:00:00 | | 2010-11-17 | 298,00 | 3.128.500 | 299,90 | 292,70 | 296,20 | 00:00:00 | | 2010-11-18 | 296,90 | 4.166.300 | 301,90 | 296,20 | 299,40 | 00:00:00 | | 2010-11-19 | 291,80 | 2.956.100 | 298,00 | 290,90 | 296,50 | 00:00:00 | | 2010-11-22 | 293,40 | 3.024.400 | 296,90 | 292,20 | 295,00 | 00:00:00 | | 2010-11-23 | 283,80 | 1.984.600 | 294,20 | 283,80 | 292,70 | 00:00:00 | | 2010-11-24 | 279,00 | 2.085.000 | 285,30 | 279,00 | 284,10 | 00:00:00 | | 2010-11-25 | 290,30 | 1.845.000 | 293,10 | 280,00 | 280,90 | 00:00:00 | | 2010-11-26 | 284,50 | 1.122.000 | 289,90 | 282,90 | 289,90 | 00:00:00 | | 2010-11-29 | 279,50 | 1.458.600 | 288,00 | 277,10 | 285,90 | 00:00:00 | | 2010-11-30 | 273,30 | 2.865.900 | 283,70 | 271,30 | 280,40 | 00:00:00 | | 2010-12-01 | 281,20 | 1.499.000 | 281,20 | 272,60 | 276,10 | 00:00:00 | | 2010-12-02 | 290,10 | 1.929.800 | 290,10 | 282,50 | 282,60 | 00:00:00 | | 2010-12-03 | 291,90 | 1.526.400 | 292,00 | 286,10 | 289,90 | 00:00:00 | | 2010-12-06 | 288,80 | 719.500 | 292,20 | 286,50 | 292,20 | 00:00:00 | | 2010-12-07 | 291,10 | 1.651.800 | 293,80 | 288,10 | 289,10 | 00:00:00 | | 2010-12-08 | 290,00 | 1.542.200 | 291,40 | 287,80 | 289,50 | 00:00:00 | | 2010-12-09 | 290,00 | 1.551.000 | 291,60 | 287,00 | 291,60 | 00:00:00 | | 2010-12-10 | 288,00 | 1.148.000 | 292,10 | 286,50 | 291,00 | 00:00:00 | | 2010-12-13 | 288,50 | 1.178.400 | 290,20 | 286,60 | 289,90 | 00:00:00 | | 2010-12-14 | 295,60 | 1.782.000 | 296,00 | 288,10 | 289,80 | 00:00:00 | | 2010-12-15 | 296,60 | 1.527.600 | 301,10 | 293,30 | 296,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
