|
 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 | | 2012-03-26 | 239,20 | 1.567.700 | 240,80 | 234,90 | 235,80 | 00:00:00 | | 2012-03-27 | 237,70 | 1.773.000 | 241,30 | 236,80 | 240,40 | 00:00:00 | | 2012-03-28 | 233,20 | 1.767.700 | 238,00 | 233,20 | 236,50 | 00:00:00 | | 2012-03-29 | 231,70 | 1.971.200 | 234,40 | 230,30 | 233,00 | 00:00:00 | | 2012-03-30 | 234,80 | 2.090.800 | 236,20 | 232,50 | 233,40 | 00:00:00 | | 2012-04-02 | 235,30 | 1.498.900 | 236,20 | 231,60 | 236,20 | 00:00:00 | | 2012-04-03 | 234,30 | 2.094.500 | 236,90 | 233,70 | 236,00 | 00:00:00 | | 2012-04-04 | 229,30 | 2.132.600 | 234,30 | 227,70 | 234,10 | 00:00:00 | | 2012-04-05 | 230,90 | 2.038.800 | 231,60 | 225,40 | 230,30 | 00:00:00 | | 2012-04-10 | 228,00 | 3.202.100 | 230,40 | 225,40 | 229,30 | 00:00:00 | | 2012-04-11 | 231,40 | 2.065.500 | 231,90 | 226,30 | 227,00 | 00:00:00 | | 2012-04-12 | 236,10 | 2.501.400 | 237,10 | 230,30 | 231,80 | 00:00:00 | | 2012-04-13 | 232,80 | 1.276.800 | 236,70 | 232,20 | 236,70 | 00:00:00 | | 2012-04-16 | 227,00 | 2.112.400 | 233,80 | 224,90 | 231,60 | 00:00:00 | | 2012-04-17 | 227,70 | 2.521.700 | 229,20 | 226,20 | 226,50 | 00:00:00 | | 2012-04-18 | 229,00 | 1.739.100 | 229,91 | 226,20 | 226,20 | 00:00:00 | | 2012-04-19 | 227,00 | 1.309.700 | 231,40 | 225,90 | 230,40 | 00:00:00 | | 2012-04-20 | 228,70 | 1.405.300 | 229,90 | 226,40 | 228,50 | 00:00:00 | | 2012-04-23 | 222,30 | 1.104.300 | 228,40 | 221,00 | 227,40 | 00:00:00 | | 2012-04-24 | 228,30 | 1.127.400 | 229,50 | 223,10 | 224,30 | 00:00:00 | | 2012-04-25 | 231,20 | 1.729.400 | 233,70 | 228,30 | 229,20 | 00:00:00 | | 2012-04-26 | 226,20 | 2.652.700 | 232,70 | 223,70 | 232,00 | 00:00:00 | | 2012-04-27 | 228,80 | 1.770.500 | 230,20 | 222,80 | 222,80 | 00:00:00 | | 2012-04-30 | 221,10 | 1.983.100 | 230,00 | 220,80 | 230,00 | 00:00:00 | | 2012-05-01 | 223,60 | 615.600 | 224,70 | 219,90 | 222,80 | 00:00:00 | | 2012-05-02 | 222,30 | 1.356.700 | 226,00 | 221,70 | 224,80 | 00:00:00 | | 2012-05-03 | 222,30 | 1.078.500 | 224,30 | 221,80 | 223,90 | 00:00:00 | | 2012-05-04 | 216,72 | 2.754.900 | 222,50 | 215,40 | 220,90 | 00:00:00 | | 2012-05-08 | 219,00 | 2.218.400 | 222,10 | 216,20 | 216,50 | 00:00:00 | | 2012-05-09 | 214,50 | 1.958.600 | 220,70 | 212,70 | 220,70 | 00:00:00 | | 2012-05-10 | 216,10 | 1.533.500 | 217,70 | 214,30 | 216,10 | 00:00:00 | | 2012-05-11 | 221,00 | 1.489.200 | 221,90 | 214,70 | 216,00 | 00:00:00 | | 2012-05-14 | 217,90 | 1.090.700 | 219,80 | 215,60 | 219,80 | 00:00:00 | | 2012-05-16 | 217,10 | 2.041.800 | 219,00 | 212,90 | 212,90 | 00:00:00 | | 2012-05-17 | 216,30 | 2.060.900 | 218,80 | 215,00 | 218,80 | 00:00:00 | | 2012-05-18 | 216,80 | 2.565.700 | 217,40 | 214,50 | 214,70 | 00:00:00 | | 2012-05-21 | 217,10 | 1.385.700 | 218,70 | 215,40 | 217,80 | 00:00:00 | | 2012-05-22 | 221,20 | 2.222.100 | 222,80 | 218,50 | 220,90 | 00:00:00 | | 2012-05-23 | 219,60 | 1.939.000 | 221,00 | 219,50 | 219,60 | 00:00:00 | | 2012-05-24 | 222,10 | 2.459.500 | 224,10 | 217,50 | 221,30 | 00:00:00 | | 2012-05-25 | 220,40 | 2.114.900 | 224,20 | 219,50 | 222,40 | 00:00:00 | | 2012-05-28 | 219,90 | 855.200 | 223,40 | 219,20 | 223,00 | 00:00:00 | | 2012-05-29 | 219,70 | 1.126.000 | 221,50 | 218,50 | 221,50 | 00:00:00 | | 2012-05-30 | 216,10 | 922.000 | 219,10 | 214,60 | 217,40 | 00:00:00 | | 2012-05-31 | 213,20 | 2.405.800 | 218,80 | 211,80 | 217,10 | 00:00:00 | | 2012-06-01 | 209,40 | 1.076.000 | 215,60 | 208,60 | 215,50 | 00:00:00 | | 2012-06-06 | 216,40 | 1.871.700 | 217,30 | 209,50 | 209,50 | 00:00:00 | | 2012-06-07 | 218,20 | 1.163.500 | 219,20 | 215,50 | 217,40 | 00:00:00 | | 2012-06-08 | 216,70 | 786.200 | 218,30 | 215,40 | 215,40 | 00:00:00 | | 2012-06-11 | 212,60 | 891.400 | 220,10 | 212,30 | 220,10 | 00:00:00 | | 2012-06-12 | 211,70 | 1.079.900 | 214,40 | 209,00 | 212,00 | 00:00:00 | | 2012-06-13 | 209,80 | 2.551.100 | 212,21 | 207,90 | 211,10 | 00:00:00 | | 2012-06-14 | 211,40 | 800.900 | 212,30 | 209,20 | 209,20 | 00:00:00 | | 2012-06-15 | 214,10 | 3.407.300 | 215,90 | 211,40 | 211,80 | 00:00:00 | | 2012-06-18 | 213,70 | 765.500 | 218,00 | 211,80 | 218,00 | 00:00:00 | | 2012-06-19 | 222,90 | 1.418.700 | 223,00 | 217,00 | 217,90 | 00:00:00 | | 2012-06-20 | 223,20 | 1.482.200 | 226,50 | 223,10 | 223,50 | 00:00:00 | | 2012-06-21 | 222,00 | 2.292.700 | 223,70 | 218,50 | 223,70 | 00:00:00 | | 2012-06-22 | 219,10 | 1.957.800 | 221,20 | 217,60 | 220,00 | 00:00:00 | | 2012-06-25 | 216,20 | 1.300.800 | 219,30 | 214,60 | 218,70 | 00:00:00 | | 2012-06-26 | 215,10 | 1.917.700 | 217,70 | 215,00 | 217,70 | 00:00:00 | | 2012-06-27 | 215,20 | 1.313.800 | 217,40 | 214,34 | 215,20 | 00:00:00 | | 2012-06-28 | 214,00 | 2.015.300 | 216,00 | 211,20 | 216,00 | 00:00:00 | | 2012-06-29 | 217,30 | 2.390.900 | 219,00 | 214,50 | 218,50 | 00:00:00 | | 2012-07-02 | 218,20 | 2.311.600 | 218,60 | 216,60 | 216,80 | 00:00:00 | | 2012-07-03 | 223,70 | 2.779.700 | 226,00 | 220,10 | 220,10 | 00:00:00 | | 2012-07-04 | 227,00 | 826.600 | 227,40 | 223,00 | 225,70 | 00:00:00 | | 2012-07-05 | 225,80 | 1.656.300 | 229,70 | 223,63 | 229,70 | 00:00:00 | | 2012-07-06 | 228,30 | 2.224.500 | 228,90 | 223,52 | 226,10 | 00:00:00 | | 2012-07-09 | 227,80 | 1.281.400 | 229,80 | 225,40 | 228,60 | 00:00:00 | | 2012-07-10 | 230,50 | 824.800 | 231,65 | 228,30 | 229,70 | 00:00:00 | | 2012-07-11 | 233,10 | 1.410.100 | 233,80 | 229,00 | 229,00 | 00:00:00 | | 2012-07-12 | 230,60 | 1.431.700 | 235,30 | 229,80 | 232,80 | 00:00:00 | | 2012-07-13 | 235,00 | 1.383.300 | 236,50 | 231,70 | 232,00 | 00:00:00 | | 2012-07-16 | 239,30 | 1.084.000 | 240,50 | 235,10 | 235,40 | 00:00:00 | | 2012-07-17 | 240,00 | 1.702.800 | 241,10 | 238,43 | 240,30 | 00:00:00 | | 2012-07-18 | 237,80 | 1.441.200 | 243,80 | 234,80 | 242,90 | 00:00:00 | | 2012-07-19 | 237,30 | 2.353.400 | 238,00 | 233,30 | 237,90 | 00:00:00 | | 2012-07-20 | 230,10 | 1.762.500 | 236,20 | 228,00 | 236,10 | 00:00:00 | | 2012-07-23 | 225,70 | 1.461.200 | 228,38 | 223,60 | 227,20 | 00:00:00 | | 2012-07-24 | 227,00 | 573.200 | 228,50 | 224,80 | 227,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
