|
 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 | | 2013-05-15 | 295,60 | 2.715.000 | 296,00 | 288,30 | 288,30 | 00:00:00 | | 2013-05-16 | 300,20 | 3.478.700 | 301,10 | 294,47 | 296,30 | 00:00:00 | | 2013-05-17 | 301,50 | 1.757.000 | 303,50 | 298,70 | 299,50 | 00:00:00 | | 2013-05-27 | 286,70 | 0 | 286,70 | 286,70 | 286,70 | 00:00:00 | | 2013-05-28 | 285,60 | 2.040.800 | 290,90 | 285,60 | 288,50 | 00:00:00 | | 2013-05-29 | 282,00 | 1.372.800 | 285,40 | 281,20 | 284,10 | 00:00:00 | | 2013-06-04 | 279,50 | 1.035.100 | 282,50 | 278,30 | 278,80 | 00:00:00 | | 2013-06-05 | 276,50 | 1.180.600 | 280,00 | 274,80 | 278,40 | 00:00:00 | | 2013-06-06 | 274,80 | 1.702.000 | 280,95 | 274,50 | 276,50 | 00:00:00 | | 2013-06-07 | 277,60 | 1.666.600 | 280,20 | 274,11 | 276,80 | 00:00:00 | | 2013-06-10 | 278,00 | 1.246.800 | 280,10 | 276,30 | 276,30 | 00:00:00 | | 2013-06-17 | 279,10 | 795.100 | 281,40 | 277,40 | 278,40 | 00:00:00 | | 2013-06-24 | 265,80 | 2.609.500 | 280,60 | 264,30 | 274,70 | 00:00:00 | | 2013-07-01 | 273,50 | 1.809.200 | 284,90 | 273,50 | 279,40 | 00:00:00 | | 2013-07-09 | 293,00 | 1.730.700 | 293,90 | 285,00 | 285,60 | 00:00:00 | | 2013-07-10 | 293,80 | 1.454.200 | 293,80 | 288,50 | 292,90 | 00:00:00 | | 2013-07-23 | 301,70 | 1.170.000 | 307,80 | 301,70 | 306,70 | 00:00:00 | | 2013-07-24 | 298,70 | 1.643.800 | 302,20 | 296,20 | 301,80 | 00:00:00 | | 2013-08-05 | 311,60 | 2.520.400 | 321,00 | 311,40 | 313,40 | 00:00:00 | | 2013-08-07 | 300,70 | 2.425.500 | 306,20 | 300,40 | 305,60 | 00:00:00 | | 2013-08-08 | 306,00 | 1.066.800 | 306,10 | 299,50 | 300,80 | 00:00:00 | | 2013-08-12 | 306,90 | 934.400 | 310,10 | 305,90 | 308,10 | 00:00:00 | | 2013-08-13 | 307,70 | 979.900 | 311,10 | 305,20 | 307,00 | 00:00:00 | | 2013-08-21 | 298,90 | 864.000 | 301,30 | 297,50 | 301,30 | 00:00:00 | | 2013-08-22 | 298,00 | 890.000 | 302,00 | 298,00 | 298,80 | 00:00:00 | | 2013-08-26 | 302,00 | 0 | 302,00 | 302,00 | 302,00 | 00:00:00 | | 2013-09-03 | 287,60 | 2.187.300 | 300,50 | 287,60 | 298,70 | 00:00:00 | | 2013-09-04 | 283,30 | 2.079.300 | 284,70 | 279,00 | 283,30 | 00:00:00 | | 2013-09-05 | 290,30 | 1.765.600 | 291,80 | 282,63 | 284,30 | 00:00:00 | | 2013-09-10 | 300,00 | 1.280.200 | 302,30 | 287,45 | 293,80 | 00:00:00 | | 2013-09-11 | 301,60 | 1.330.600 | 301,60 | 297,20 | 300,30 | 00:00:00 | | 2013-09-12 | 303,20 | 906.000 | 304,70 | 301,30 | 301,70 | 00:00:00 | | 2013-09-13 | 304,40 | 602.500 | 304,60 | 301,20 | 302,50 | 00:00:00 | | 2013-09-16 | 310,90 | 939.100 | 312,30 | 306,40 | 308,90 | 00:00:00 | | 2013-09-17 | 307,90 | 914.100 | 311,60 | 306,10 | 311,00 | 00:00:00 | | 2013-09-18 | 303,50 | 1.437.300 | 310,40 | 302,50 | 308,50 | 00:00:00 | | 2013-10-21 | 334,00 | 686.500 | 336,50 | 333,43 | 336,10 | 00:00:00 | | 2013-10-22 | 335,00 | 1.083.300 | 336,50 | 333,00 | 333,00 | 00:00:00 | | 2013-10-23 | 336,70 | 1.139.600 | 337,70 | 333,60 | 333,60 | 00:00:00 | | 2013-10-28 | 331,40 | 1.207.700 | 337,70 | 331,20 | 334,70 | 00:00:00 | | 2013-11-04 | 323,60 | 1.377.000 | 325,10 | 322,90 | 323,20 | 00:00:00 | | 2013-11-05 | 322,10 | 939.600 | 324,50 | 320,16 | 324,50 | 00:00:00 | | 2013-11-06 | 324,30 | 944.900 | 325,80 | 323,30 | 323,70 | 00:00:00 | | 2013-11-11 | 326,00 | 719.000 | 326,40 | 320,80 | 324,40 | 00:00:00 | | 2013-11-12 | 328,60 | 1.188.700 | 329,80 | 324,60 | 324,60 | 00:00:00 | | 2013-11-13 | 326,20 | 1.180.400 | 328,50 | 324,70 | 328,50 | 00:00:00 | | 2013-11-18 | 328,80 | 1.078.600 | 330,50 | 328,00 | 329,00 | 00:00:00 | | 2013-11-19 | 327,70 | 583.600 | 329,10 | 326,30 | 327,00 | 00:00:00 | | 2013-11-20 | 320,40 | 1.261.600 | 330,55 | 318,00 | 326,50 | 00:00:00 | | 2013-11-21 | 319,30 | 964.300 | 320,70 | 316,40 | 318,30 | 00:00:00 | | 2013-11-22 | 320,80 | 957.200 | 322,40 | 318,80 | 319,10 | 00:00:00 | | 2013-11-25 | 323,40 | 877.100 | 324,50 | 321,50 | 322,50 | 00:00:00 | | 2013-11-26 | 328,90 | 1.316.400 | 333,30 | 323,80 | 323,80 | 00:00:00 | | 2013-11-27 | 332,70 | 1.364.400 | 332,70 | 329,40 | 331,00 | 00:00:00 | | 2013-11-28 | 333,90 | 779.300 | 335,40 | 332,00 | 334,90 | 00:00:00 | | 2013-11-29 | 334,50 | 1.119.900 | 336,40 | 334,50 | 335,90 | 00:00:00 | | 2013-12-02 | 334,00 | 940.100 | 336,16 | 332,50 | 333,00 | 00:00:00 | | 2013-12-09 | 331,60 | 490.300 | 331,70 | 327,20 | 328,90 | 00:00:00 | | 2013-12-10 | 327,50 | 796.900 | 334,30 | 327,50 | 332,60 | 00:00:00 | | 2013-12-13 | 324,80 | 747.100 | 327,50 | 319,10 | 319,10 | 00:00:00 | | 2013-12-17 | 322,80 | 870.700 | 326,00 | 321,20 | 322,10 | 00:00:00 | | 2013-12-18 | 324,80 | 762.300 | 329,10 | 323,00 | 323,00 | 00:00:00 | | 2013-12-26 | 337,70 | 0 | 337,70 | 337,70 | 337,70 | 00:00:00 | | 2013-12-27 | 335,00 | 662.000 | 341,36 | 333,60 | 339,70 | 00:00:00 | | 2013-12-30 | 334,60 | 513.800 | 338,00 | 333,50 | 338,00 | 00:00:00 | | 2013-12-31 | 334,00 | 543.600 | 337,30 | 332,90 | 334,20 | 00:00:00 | | 2014-01-01 | 334,00 | 0 | 334,00 | 334,00 | 334,00 | 00:00:00 | | 2014-01-02 | 334,00 | 470.500 | 335,50 | 330,40 | 335,30 | 00:00:00 | | 2014-01-03 | 331,50 | 796.200 | 334,90 | 330,80 | 333,30 | 00:00:00 | | 2014-01-13 | 342,70 | 2.247.100 | 342,70 | 338,00 | 340,00 | 00:00:00 | | 2014-01-20 | 339,90 | 1.604.400 | 340,90 | 338,20 | 340,90 | 00:00:00 | | 2014-01-21 | 341,00 | 1.719.000 | 344,00 | 340,30 | 344,00 | 00:00:00 | | 2014-01-22 | 345,90 | 3.839.500 | 346,90 | 340,60 | 341,90 | 00:00:00 | | 2014-01-29 | 341,20 | 1.358.400 | 348,10 | 338,50 | 343,80 | 00:00:00 | | 2014-01-30 | 340,20 | 777.300 | 345,00 | 337,90 | 343,00 | 00:00:00 | | 2014-01-31 | 337,10 | 2.446.200 | 342,00 | 331,30 | 341,80 | 00:00:00 | | 2014-02-06 | 344,90 | 1.967.200 | 346,80 | 339,60 | 342,30 | 00:00:00 | | 2014-02-07 | 351,20 | 2.375.500 | 353,40 | 344,60 | 345,80 | 00:00:00 | | 2014-02-13 | 355,30 | 1.593.200 | 355,50 | 351,20 | 351,70 | 00:00:00 | | 2014-02-14 | 355,20 | 1.218.200 | 359,70 | 354,15 | 354,90 | 00:00:00 | | 2014-02-18 | 354,80 | 3.383.300 | 360,90 | 352,90 | 360,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
