|
 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 | | 2011-11-29 | 217,20 | 1.766.200 | 217,50 | 212,70 | 217,30 | 00:00:00 | | 2011-11-30 | 225,30 | 4.534.200 | 225,32 | 213,30 | 214,70 | 00:00:00 | | 2011-12-01 | 224,20 | 1.526.400 | 226,60 | 220,70 | 226,60 | 00:00:00 | | 2011-12-02 | 225,20 | 1.595.400 | 226,90 | 223,50 | 225,10 | 00:00:00 | | 2011-12-05 | 218,00 | 2.293.000 | 227,60 | 217,50 | 225,40 | 00:00:00 | | 2011-12-06 | 219,20 | 2.000.800 | 220,00 | 214,10 | 216,00 | 00:00:00 | | 2011-12-07 | 220,80 | 2.584.800 | 222,30 | 218,90 | 220,50 | 00:00:00 | | 2011-12-08 | 214,70 | 1.796.100 | 222,90 | 210,90 | 222,90 | 00:00:00 | | 2011-12-09 | 215,20 | 1.582.400 | 217,30 | 211,10 | 212,50 | 00:00:00 | | 2011-12-12 | 208,00 | 929.400 | 215,40 | 207,70 | 215,40 | 00:00:00 | | 2011-12-13 | 207,50 | 955.400 | 210,40 | 205,60 | 208,50 | 00:00:00 | | 2011-12-14 | 201,50 | 2.113.900 | 210,00 | 200,10 | 207,00 | 00:00:00 | | 2011-12-15 | 199,40 | 2.869.500 | 202,90 | 198,90 | 202,90 | 00:00:00 | | 2011-12-16 | 196,30 | 2.876.500 | 201,30 | 196,00 | 201,30 | 00:00:00 | | 2011-12-19 | 195,00 | 1.663.300 | 199,20 | 193,90 | 196,20 | 00:00:00 | | 2011-12-20 | 200,70 | 1.663.300 | 200,70 | 194,30 | 195,20 | 00:00:00 | | 2011-12-21 | 200,00 | 1.717.800 | 203,70 | 198,40 | 201,90 | 00:00:00 | | 2011-12-22 | 200,80 | 915.500 | 203,00 | 198,70 | 200,00 | 00:00:00 | | 2011-12-23 | 202,20 | 313.900 | 202,50 | 199,70 | 201,40 | 00:00:00 | | 2011-12-28 | 199,50 | 1.791.200 | 205,30 | 199,50 | 204,00 | 00:00:00 | | 2011-12-29 | 202,10 | 692.600 | 202,10 | 198,50 | 201,00 | 00:00:00 | | 2011-12-30 | 208,50 | 1.081.700 | 209,40 | 199,90 | 203,50 | 00:00:00 | | 2012-01-03 | 211,50 | 2.453.100 | 215,40 | 207,00 | 215,00 | 00:00:00 | | 2012-01-04 | 208,90 | 1.885.000 | 213,10 | 208,60 | 210,10 | 00:00:00 | | 2012-01-05 | 204,10 | 2.312.700 | 211,90 | 201,60 | 209,50 | 00:00:00 | | 2012-01-06 | 200,10 | 1.907.400 | 206,20 | 198,20 | 204,60 | 00:00:00 | | 2012-01-09 | 198,20 | 2.146.500 | 203,10 | 196,90 | 200,40 | 00:00:00 | | 2012-01-10 | 202,80 | 1.491.200 | 204,90 | 199,16 | 201,30 | 00:00:00 | | 2012-01-11 | 200,50 | 2.469.800 | 203,50 | 198,90 | 202,00 | 00:00:00 | | 2012-01-12 | 202,00 | 3.536.300 | 203,70 | 200,80 | 201,90 | 00:00:00 | | 2012-01-13 | 200,80 | 3.006.900 | 205,20 | 198,70 | 204,50 | 00:00:00 | | 2012-01-16 | 199,70 | 1.897.900 | 200,60 | 198,60 | 198,70 | 00:00:00 | | 2012-01-17 | 200,40 | 2.725.500 | 202,00 | 198,90 | 202,00 | 00:00:00 | | 2012-01-18 | 199,80 | 2.164.400 | 201,10 | 198,17 | 199,80 | 00:00:00 | | 2012-01-19 | 212,20 | 4.078.800 | 212,20 | 199,30 | 199,30 | 00:00:00 | | 2012-01-20 | 219,40 | 4.327.700 | 220,71 | 210,40 | 212,50 | 00:00:00 | | 2012-01-23 | 219,80 | 2.506.200 | 222,50 | 218,90 | 220,20 | 00:00:00 | | 2012-01-24 | 218,60 | 1.841.300 | 220,03 | 215,00 | 219,80 | 00:00:00 | | 2012-01-25 | 219,90 | 1.709.800 | 220,70 | 218,48 | 219,50 | 00:00:00 | | 2012-01-26 | 225,10 | 1.544.100 | 225,60 | 219,40 | 221,10 | 00:00:00 | | 2012-01-27 | 224,30 | 1.602.900 | 227,00 | 222,90 | 224,70 | 00:00:00 | | 2012-01-30 | 220,90 | 2.624.500 | 224,80 | 219,80 | 223,00 | 00:00:00 | | 2012-01-31 | 219,80 | 3.509.200 | 225,30 | 218,70 | 222,00 | 00:00:00 | | 2012-02-01 | 223,00 | 2.307.800 | 223,80 | 220,19 | 221,00 | 00:00:00 | | 2012-02-02 | 222,20 | 1.702.700 | 225,30 | 220,80 | 222,60 | 00:00:00 | | 2012-02-03 | 224,80 | 2.905.500 | 225,20 | 221,60 | 221,60 | 00:00:00 | | 2012-02-06 | 227,50 | 1.526.200 | 228,60 | 224,40 | 225,10 | 00:00:00 | | 2012-02-07 | 225,80 | 1.674.900 | 228,30 | 223,40 | 228,10 | 00:00:00 | | 2012-02-08 | 227,40 | 988.900 | 230,10 | 223,50 | 226,40 | 00:00:00 | | 2012-02-09 | 230,50 | 1.552.600 | 231,70 | 227,40 | 227,70 | 00:00:00 | | 2012-02-10 | 230,40 | 2.064.400 | 235,20 | 229,90 | 230,10 | 00:00:00 | | 2012-02-13 | 234,10 | 3.097.400 | 235,60 | 230,40 | 232,60 | 00:00:00 | | 2012-02-14 | 231,90 | 1.668.100 | 236,20 | 231,16 | 232,30 | 00:00:00 | | 2012-02-15 | 229,10 | 1.566.300 | 234,40 | 227,80 | 233,00 | 00:00:00 | | 2012-02-16 | 228,30 | 1.304.900 | 229,00 | 226,00 | 228,40 | 00:00:00 | | 2012-02-17 | 230,80 | 1.509.800 | 233,20 | 230,32 | 231,80 | 00:00:00 | | 2012-02-20 | 236,70 | 1.593.900 | 239,70 | 231,00 | 231,00 | 00:00:00 | | 2012-02-21 | 231,70 | 3.034.700 | 233,60 | 228,09 | 232,10 | 00:00:00 | | 2012-02-22 | 231,80 | 2.068.400 | 233,50 | 231,20 | 232,00 | 00:00:00 | | 2012-02-23 | 230,10 | 1.934.200 | 233,90 | 226,30 | 231,20 | 00:00:00 | | 2012-02-24 | 235,60 | 1.733.600 | 236,70 | 231,28 | 231,90 | 00:00:00 | | 2012-02-27 | 234,20 | 2.126.900 | 234,70 | 228,70 | 234,10 | 00:00:00 | | 2012-02-28 | 235,50 | 1.785.000 | 237,50 | 233,60 | 234,90 | 00:00:00 | | 2012-02-29 | 235,00 | 2.024.700 | 238,90 | 234,60 | 235,60 | 00:00:00 | | 2012-03-01 | 240,50 | 2.138.200 | 241,30 | 233,30 | 234,10 | 00:00:00 | | 2012-03-02 | 241,50 | 1.639.200 | 242,30 | 236,90 | 241,40 | 00:00:00 | | 2012-03-05 | 241,50 | 1.673.300 | 242,70 | 238,20 | 241,10 | 00:00:00 | | 2012-03-06 | 233,70 | 1.561.500 | 241,80 | 233,60 | 241,80 | 00:00:00 | | 2012-03-07 | 238,40 | 1.717.700 | 239,52 | 233,10 | 236,10 | 00:00:00 | | 2012-03-08 | 244,50 | 2.917.100 | 247,20 | 239,90 | 239,90 | 00:00:00 | | 2012-03-09 | 248,20 | 2.900.400 | 252,60 | 244,34 | 246,00 | 00:00:00 | | 2012-03-12 | 250,20 | 1.602.800 | 251,80 | 246,73 | 248,10 | 00:00:00 | | 2012-03-13 | 253,80 | 1.731.000 | 255,30 | 251,52 | 252,20 | 00:00:00 | | 2012-03-14 | 253,00 | 2.583.200 | 258,10 | 252,19 | 257,30 | 00:00:00 | | 2012-03-15 | 254,00 | 3.154.900 | 257,10 | 251,58 | 254,90 | 00:00:00 | | 2012-03-16 | 259,20 | 5.272.800 | 259,56 | 251,90 | 253,00 | 00:00:00 | | 2012-03-19 | 254,70 | 2.065.400 | 260,20 | 252,90 | 260,20 | 00:00:00 | | 2012-03-20 | 249,70 | 2.982.600 | 255,58 | 247,50 | 254,80 | 00:00:00 | | 2012-03-21 | 244,10 | 3.438.900 | 246,20 | 240,00 | 244,30 | 00:00:00 | | 2012-03-23 | 235,90 | 1.633.700 | 242,90 | 235,00 | 242,90 | 00:00:00 | | 2012-03-26 | 239,20 | 1.567.700 | 240,80 | 234,90 | 235,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
