|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-15 | 296,60 | 1.527.600 | 301,10 | 293,30 | 296,60 | 00:00:00 | | 2010-12-16 | 292,80 | 1.301.800 | 299,60 | 292,70 | 298,90 | 00:00:00 | | 2010-12-17 | 294,50 | 3.331.500 | 300,00 | 294,20 | 295,90 | 00:00:00 | | 2010-12-20 | 295,30 | 962.200 | 296,70 | 293,20 | 294,00 | 00:00:00 | | 2010-12-21 | 296,50 | 877.300 | 296,60 | 292,80 | 295,30 | 00:00:00 | | 2010-12-22 | 293,40 | 823.000 | 298,10 | 293,40 | 296,40 | 00:00:00 | | 2010-12-23 | 293,70 | 1.139.100 | 295,70 | 293,10 | 293,10 | 00:00:00 | | 2010-12-24 | 294,00 | 118.400 | 295,70 | 290,40 | 295,70 | 00:00:00 | | 2010-12-29 | 292,70 | 1.142.000 | 297,80 | 288,00 | 295,00 | 00:00:00 | | 2010-12-30 | 292,30 | 758.200 | 293,80 | 289,50 | 293,40 | 00:00:00 | | 2010-12-31 | 286,40 | 416.700 | 292,00 | 285,70 | 292,00 | 00:00:00 | | 2011-01-04 | 295,40 | 1.906.200 | 296,50 | 288,20 | 294,90 | 00:00:00 | | 2011-01-05 | 297,50 | 1.323.000 | 299,50 | 292,40 | 295,50 | 00:00:00 | | 2011-01-06 | 293,50 | 1.045.200 | 298,90 | 292,20 | 297,80 | 00:00:00 | | 2011-01-07 | 292,90 | 1.207.200 | 295,70 | 290,80 | 294,30 | 00:00:00 | | 2011-01-10 | 286,30 | 1.467.000 | 295,40 | 285,20 | 292,60 | 00:00:00 | | 2011-01-11 | 294,30 | 2.589.100 | 295,00 | 288,50 | 289,00 | 00:00:00 | | 2011-01-12 | 301,50 | 2.548.300 | 301,50 | 292,00 | 296,00 | 00:00:00 | | 2011-01-13 | 301,70 | 1.948.500 | 304,50 | 298,80 | 301,40 | 00:00:00 | | 2011-01-14 | 302,00 | 1.625.900 | 303,00 | 300,00 | 302,10 | 00:00:00 | | 2011-01-17 | 298,80 | 1.029.400 | 302,50 | 295,80 | 301,50 | 00:00:00 | | 2011-01-18 | 300,80 | 927.400 | 302,00 | 298,30 | 299,80 | 00:00:00 | | 2011-01-19 | 298,80 | 1.357.300 | 302,50 | 297,70 | 301,00 | 00:00:00 | | 2011-01-20 | 292,40 | 1.214.300 | 300,30 | 291,90 | 298,20 | 00:00:00 | | 2011-01-21 | 288,00 | 1.283.900 | 294,60 | 285,10 | 293,70 | 00:00:00 | | 2011-01-24 | 293,50 | 917.000 | 293,70 | 288,00 | 289,10 | 00:00:00 | | 2011-01-25 | 295,00 | 1.176.000 | 296,20 | 291,90 | 294,60 | 00:00:00 | | 2011-01-26 | 294,70 | 1.050.400 | 297,50 | 293,60 | 296,90 | 00:00:00 | | 2011-01-27 | 304,70 | 2.204.300 | 304,80 | 298,00 | 298,00 | 00:00:00 | | 2011-01-28 | 300,70 | 1.236.900 | 308,00 | 299,50 | 304,50 | 00:00:00 | | 2011-01-31 | 298,30 | 1.962.400 | 301,40 | 296,00 | 300,00 | 00:00:00 | | 2011-02-01 | 303,50 | 2.400.700 | 304,90 | 297,90 | 301,20 | 00:00:00 | | 2011-02-02 | 306,00 | 1.529.600 | 306,60 | 302,90 | 306,30 | 00:00:00 | | 2011-02-03 | 307,80 | 2.309.900 | 310,00 | 304,70 | 305,90 | 00:00:00 | | 2011-02-04 | 317,00 | 4.290.200 | 322,00 | 308,90 | 308,90 | 00:00:00 | | 2011-02-07 | 318,60 | 1.245.600 | 319,60 | 315,60 | 317,90 | 00:00:00 | | 2011-02-08 | 320,30 | 3.141.600 | 320,30 | 315,60 | 319,70 | 00:00:00 | | 2011-02-09 | 318,70 | 1.543.000 | 320,30 | 317,80 | 319,90 | 00:00:00 | | 2011-02-10 | 318,50 | 1.405.200 | 319,90 | 316,00 | 318,70 | 00:00:00 | | 2011-02-11 | 321,30 | 1.352.400 | 321,30 | 316,70 | 318,40 | 00:00:00 | | 2011-02-14 | 320,00 | 1.858.300 | 324,70 | 318,70 | 319,70 | 00:00:00 | | 2011-02-15 | 320,00 | 5.147.600 | 324,00 | 317,10 | 320,70 | 00:00:00 | | 2011-02-16 | 322,30 | 4.501.800 | 325,30 | 319,00 | 321,00 | 00:00:00 | | 2011-02-17 | 327,40 | 2.278.700 | 328,50 | 321,10 | 321,90 | 00:00:00 | | 2011-02-18 | 328,75 | 5.957.900 | 331,30 | 323,10 | 325,80 | 00:00:00 | | 2011-02-21 | 325,00 | 1.322.500 | 327,30 | 323,30 | 324,90 | 00:00:00 | | 2011-02-22 | 323,00 | 2.092.700 | 326,80 | 320,60 | 325,50 | 00:00:00 | | 2011-02-23 | 322,70 | 6.313.200 | 328,00 | 322,40 | 325,40 | 00:00:00 | | 2011-02-24 | 313,60 | 8.784.800 | 329,10 | 312,20 | 323,00 | 00:00:00 | | 2011-02-25 | 317,50 | 8.404.700 | 321,00 | 313,10 | 321,00 | 00:00:00 | | 2011-02-28 | 322,00 | 8.614.800 | 322,00 | 313,00 | 318,90 | 00:00:00 | | 2011-03-01 | 320,60 | 2.144.800 | 325,20 | 317,40 | 321,90 | 00:00:00 | | 2011-03-02 | 315,70 | 1.710.600 | 320,70 | 314,50 | 318,50 | 00:00:00 | | 2011-03-03 | 317,70 | 1.329.500 | 318,80 | 312,00 | 317,80 | 00:00:00 | | 2011-03-04 | 324,70 | 409.600 | 325,70 | 318,60 | 319,80 | 00:00:00 | | 2011-03-07 | 325,20 | 1.707.100 | 327,23 | 323,10 | 325,00 | 00:00:00 | | 2011-03-08 | 325,10 | 1.354.600 | 327,20 | 321,90 | 327,20 | 00:00:00 | | 2011-03-09 | 321,50 | 1.465.000 | 329,40 | 321,40 | 325,90 | 00:00:00 | | 2011-03-10 | 317,50 | 2.262.600 | 321,90 | 313,50 | 320,00 | 00:00:00 | | 2011-03-11 | 315,00 | 1.244.500 | 316,60 | 311,20 | 313,10 | 00:00:00 | | 2011-03-14 | 316,40 | 1.945.700 | 319,70 | 311,70 | 315,50 | 00:00:00 | | 2011-03-15 | 308,10 | 3.827.000 | 315,10 | 307,00 | 311,20 | 00:00:00 | | 2011-03-16 | 299,80 | 1.945.700 | 311,00 | 299,80 | 311,00 | 00:00:00 | | 2011-03-17 | 313,80 | 2.077.800 | 313,90 | 302,10 | 303,20 | 00:00:00 | | 2011-03-18 | 315,00 | 4.821.300 | 318,70 | 313,00 | 314,80 | 00:00:00 | | 2011-03-21 | 320,10 | 2.180.000 | 324,70 | 317,80 | 319,90 | 00:00:00 | | 2011-03-22 | 320,60 | 1.863.600 | 322,40 | 318,20 | 320,40 | 00:00:00 | | 2011-03-23 | 325,10 | 1.715.000 | 327,30 | 319,50 | 319,50 | 00:00:00 | | 2011-03-24 | 330,70 | 1.542.500 | 332,00 | 323,90 | 324,90 | 00:00:00 | | 2011-03-25 | 330,80 | 1.294.400 | 334,10 | 327,30 | 333,00 | 00:00:00 | | 2011-03-28 | 331,30 | 1.072.800 | 334,20 | 328,80 | 331,90 | 00:00:00 | | 2011-03-29 | 327,80 | 1.441.600 | 333,10 | 325,90 | 332,40 | 00:00:00 | | 2011-03-30 | 327,10 | 1.708.700 | 333,60 | 327,10 | 331,60 | 00:00:00 | | 2011-03-31 | 321,50 | 2.620.400 | 331,10 | 321,50 | 328,00 | 00:00:00 | | 2011-04-01 | 321,70 | 2.616.400 | 324,50 | 315,02 | 322,50 | 00:00:00 | | 2011-04-04 | 320,50 | 1.955.700 | 323,40 | 320,00 | 322,20 | 00:00:00 | | 2011-04-05 | 321,70 | 1.713.200 | 322,20 | 317,40 | 320,00 | 00:00:00 | | 2011-04-06 | 320,80 | 988.000 | 324,30 | 320,70 | 322,70 | 00:00:00 | | 2011-04-07 | 314,00 | 1.366.200 | 322,80 | 312,50 | 321,70 | 00:00:00 | | 2011-04-08 | 313,00 | 1.463.000 | 317,00 | 310,10 | 316,20 | 00:00:00 | | 2011-04-11 | 312,00 | 1.358.700 | 318,00 | 310,80 | 310,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
