|
 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 | | 2009-01-23 | 167,00 | 642.700 | 174,75 | 162,25 | 172,00 | 00:00:00 | | 2009-01-26 | 165,50 | 1.091.400 | 170,00 | 161,25 | 169,25 | 00:00:00 | | 2009-01-27 | 163,00 | 610.900 | 170,00 | 160,00 | 170,00 | 00:00:00 | | 2009-01-28 | 165,00 | 577.500 | 170,75 | 161,00 | 168,50 | 00:00:00 | | 2009-01-29 | 151,25 | 697.700 | 165,00 | 148,00 | 161,25 | 00:00:00 | | 2009-01-30 | 159,75 | 594.400 | 160,75 | 151,75 | 151,75 | 00:00:00 | | 2009-02-02 | 147,50 | 523.700 | 158,00 | 145,50 | 154,25 | 00:00:00 | | 2009-02-03 | 148,75 | 339.300 | 155,50 | 145,75 | 148,00 | 00:00:00 | | 2009-02-04 | 150,00 | 389.200 | 156,75 | 148,00 | 150,75 | 00:00:00 | | 2009-02-05 | 142,75 | 437.900 | 152,50 | 141,00 | 150,00 | 00:00:00 | | 2009-02-06 | 145,50 | 735.800 | 152,50 | 142,00 | 142,00 | 00:00:00 | | 2009-02-09 | 155,00 | 691.600 | 155,75 | 144,00 | 144,00 | 00:00:00 | | 2009-02-10 | 154,00 | 570.500 | 160,00 | 154,00 | 155,00 | 00:00:00 | | 2009-02-11 | 148,50 | 556.600 | 155,75 | 147,25 | 154,00 | 00:00:00 | | 2009-02-12 | 141,50 | 476.800 | 150,00 | 137,25 | 148,75 | 00:00:00 | | 2009-02-13 | 138,50 | 386.800 | 147,75 | 136,25 | 144,50 | 00:00:00 | | 2009-02-16 | 134,75 | 128.800 | 143,00 | 134,75 | 137,75 | 00:00:00 | | 2009-02-17 | 110,00 | 567.900 | 134,25 | 106,75 | 134,25 | 00:00:00 | | 2009-02-18 | 108,75 | 809.300 | 118,50 | 105,00 | 105,25 | 00:00:00 | | 2009-02-19 | 103,50 | 460.300 | 111,25 | 100,00 | 111,25 | 00:00:00 | | 2009-02-20 | 92,50 | 620.400 | 103,50 | 91,25 | 101,00 | 00:00:00 | | 2009-02-23 | 91,75 | 373.500 | 99,50 | 90,00 | 94,25 | 00:00:00 | | 2009-02-24 | 87,00 | 544.100 | 95,00 | 84,50 | 89,50 | 00:00:00 | | 2009-02-25 | 97,75 | 803.600 | 103,25 | 95,75 | 96,00 | 00:00:00 | | 2009-02-26 | 107,25 | 927.300 | 110,00 | 99,75 | 102,50 | 00:00:00 | | 2009-02-27 | 107,25 | 676.200 | 108,50 | 102,75 | 107,25 | 00:00:00 | | 2009-03-02 | 81,50 | 703.300 | 102,25 | 79,00 | 102,00 | 00:00:00 | | 2009-03-03 | 82,00 | 1.014.000 | 86,75 | 79,50 | 81,50 | 00:00:00 | | 2009-03-04 | 97,00 | 1.397.000 | 98,25 | 75,00 | 82,50 | 00:00:00 | | 2009-03-05 | 101,50 | 952.400 | 106,75 | 96,50 | 97,50 | 00:00:00 | | 2009-03-06 | 97,50 | 669.800 | 101,75 | 95,00 | 101,00 | 00:00:00 | | 2009-03-09 | 97,00 | 568.100 | 101,75 | 89,00 | 96,00 | 00:00:00 | | 2009-03-10 | 101,25 | 399.000 | 104,75 | 95,00 | 97,00 | 00:00:00 | | 2009-03-11 | 105,75 | 592.300 | 114,25 | 104,25 | 107,00 | 00:00:00 | | 2009-03-12 | 101,00 | 677.200 | 107,50 | 98,50 | 105,00 | 00:00:00 | | 2009-03-13 | 105,50 | 633.700 | 109,50 | 103,00 | 103,25 | 00:00:00 | | 2009-03-16 | 117,00 | 451.900 | 117,00 | 104,25 | 107,00 | 00:00:00 | | 2009-03-17 | 118,00 | 550.400 | 120,50 | 113,75 | 116,75 | 00:00:00 | | 2009-03-18 | 120,00 | 602.500 | 122,00 | 114,75 | 122,00 | 00:00:00 | | 2009-03-19 | 133,00 | 813.700 | 133,25 | 120,00 | 122,00 | 00:00:00 | | 2009-03-20 | 136,50 | 972.800 | 143,50 | 131,50 | 131,50 | 00:00:00 | | 2009-03-23 | 24,50 | 3.712.700 | 27,75 | 22,25 | 26,25 | 00:00:00 | | 2009-03-24 | 26,25 | 5.596.500 | 27,75 | 24,75 | 26,00 | 00:00:00 | | 2009-03-25 | 24,25 | 6.739.700 | 26,00 | 23,00 | 26,00 | 00:00:00 | | 2009-03-26 | 24,50 | 10.020.400 | 26,00 | 23,25 | 24,50 | 00:00:00 | | 2009-03-27 | 23,00 | 6.317.700 | 25,75 | 21,75 | 25,25 | 00:00:00 | | 2009-03-30 | 22,50 | 3.945.800 | 22,75 | 21,25 | 22,50 | 00:00:00 | | 2009-03-31 | 22,75 | 7.249.900 | 23,75 | 21,75 | 22,50 | 00:00:00 | | 2009-04-01 | 17,75 | 8.653.800 | 17,75 | 15,75 | 16,25 | 00:00:00 | | 2009-04-02 | 20,00 | 14.048.600 | 20,50 | 17,50 | 17,75 | 00:00:00 | | 2009-04-03 | 20,25 | 4.378.900 | 21,50 | 19,75 | 20,50 | 00:00:00 | | 2009-04-06 | 21,00 | 4.590.600 | 22,00 | 20,50 | 20,75 | 00:00:00 | | 2009-04-07 | 19,00 | 6.924.800 | 22,00 | 19,00 | 22,00 | 00:00:00 | | 2009-04-08 | 19,75 | 5.802.200 | 20,50 | 19,00 | 19,00 | 00:00:00 | | 2009-04-09 | 22,00 | 9.307.100 | 22,50 | 20,00 | 20,00 | 00:00:00 | | 2009-04-10 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2009-04-13 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2009-04-14 | 24,00 | 8.124.700 | 25,25 | 21,75 | 21,75 | 00:00:00 | | 2009-04-15 | 24,75 | 3.492.900 | 24,75 | 23,25 | 23,75 | 00:00:00 | | 2009-04-16 | 23,75 | 2.890.800 | 25,75 | 23,25 | 25,75 | 00:00:00 | | 2009-04-17 | 24,50 | 2.826.300 | 25,25 | 23,75 | 24,25 | 00:00:00 | | 2009-04-20 | 22,75 | 408.000 | 24,75 | 22,00 | 24,25 | 00:00:00 | | 2009-04-21 | 22,25 | 591.400 | 23,50 | 21,50 | 23,50 | 00:00:00 | | 2009-04-22 | 24,00 | 4.411.900 | 24,25 | 22,00 | 22,00 | 00:00:00 | | 2009-04-23 | 23,50 | 558.000 | 24,75 | 23,25 | 24,25 | 00:00:00 | | 2009-04-24 | 24,50 | 556.000 | 25,00 | 23,25 | 23,25 | 00:00:00 | | 2009-04-27 | 23,50 | 279.200 | 24,25 | 23,00 | 24,25 | 00:00:00 | | 2009-04-28 | 22,75 | 276.500 | 23,50 | 22,00 | 23,50 | 00:00:00 | | 2009-04-29 | 23,25 | 1.057.300 | 23,50 | 21,50 | 22,75 | 00:00:00 | | 2009-04-30 | 24,00 | 1.135.200 | 24,50 | 23,50 | 23,75 | 00:00:00 | | 2009-05-01 | 23,25 | 505.500 | 24,00 | 23,00 | 23,75 | 00:00:00 | | 2009-05-04 | 23,25 | 0 | 23,25 | 23,25 | 23,25 | 00:00:00 | | 2009-05-05 | 25,00 | 1.591.500 | 25,25 | 23,50 | 24,25 | 00:00:00 | | 2009-05-06 | 26,50 | 776.200 | 27,25 | 25,25 | 25,25 | 00:00:00 | | 2009-05-07 | 25,50 | 2.703.400 | 27,25 | 25,50 | 26,50 | 00:00:00 | | 2009-05-08 | 25,50 | 1.500.600 | 27,50 | 25,00 | 26,25 | 00:00:00 | | 2009-05-11 | 25,75 | 845.500 | 25,75 | 24,50 | 25,25 | 00:00:00 | | 2009-05-12 | 25,25 | 550.700 | 26,00 | 25,00 | 25,75 | 00:00:00 | | 2009-05-13 | 23,25 | 460.100 | 26,25 | 22,25 | 26,00 | 00:00:00 | | 2009-05-14 | 24,25 | 1.392.700 | 25,00 | 23,00 | 23,25 | 00:00:00 | | 2009-05-15 | 23,75 | 626.600 | 25,50 | 23,00 | 24,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
