Mercados españoles cerrados en 3 hrs 26 min

SEGRO Plc (SGRO.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
941,20-4,00 (-0,42%)
A partir del 12:48PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 2020958,40953,60940,20941,20941,20431.529
21 sept. 20209,589,609,359,459,452.177.940
18 sept. 20209,669,699,529,659,655.318.467
17 sept. 20209,489,729,449,659,652.997.255
16 sept. 20209,419,509,389,439,432.343.513
15 sept. 20209,369,429,289,399,392.315.461
14 sept. 20209,369,439,309,409,402.107.070
11 sept. 2020943,00946,00935,40935,40935,40967.586
10 sept. 2020945,20949,60935,00940,20940,201.547.507
09 sept. 2020934,60954,40931,80944,80944,802.148.095
08 sept. 2020929,20938,20920,60937,80937,801.882.421
07 sept. 2020921,40936,80920,07926,20926,202.035.758
04 sept. 2020939,00939,00909,68917,60917,602.887.821
03 sept. 2020960,80970,00944,40944,40944,402.827.910
02 sept. 2020951,60959,60947,00952,00952,002.621.764
01 sept. 2020957,80964,60938,80942,00942,003.342.803
28 ago. 2020956,20961,80948,60952,80952,802.813.140
27 ago. 2020965,60969,40953,00953,00953,002.058.002
26 ago. 2020949,40969,20946,00967,00967,001.332.864
25 ago. 2020972,00974,05948,20953,20953,203.143.311
24 ago. 2020977,20984,00955,68964,00964,001.591.853
21 ago. 2020959,40968,00955,68967,80967,802.831.472
20 ago. 2020941,60962,80940,00961,60961,601.968.781
19 ago. 2020941,80955,00935,80944,60944,605.711.725
18 ago. 2020964,80974,00951,00951,20951,202.687.217
17 ago. 2020964,40974,40956,80972,80972,804.932.946
14 ago. 2020964,40968,20951,20963,20963,201.874.644
13 ago. 2020962,20973,20953,80963,20963,209.666.242
13 ago. 20206.9 Dividendo
12 ago. 2020951,80971,40949,80971,40964,5010.777.208
11 ago. 2020972,80979,40949,80955,00948,223.710.818
10 ago. 2020984,80990,00969,80973,80966,882.752.378
07 ago. 2020974,20985,20970,60984,00977,012.506.396
06 ago. 2020977,80995,60954,80977,20970,265.961.195
05 ago. 2020980,80996,60969,61987,60980,584.732.458
04 ago. 2020976,60982,00950,80963,20956,362.971.863
03 ago. 2020968,60978,60951,80975,60968,671.955.948
31 jul. 2020958,20971,40954,40969,20962,324.891.981
30 jul. 2020960,20960,20941,95951,60944,842.739.484
29 jul. 2020937,60956,00936,00952,40945,642.312.107
28 jul. 2020928,40936,80924,40935,80929,151.858.276
27 jul. 2020930,00932,55920,40924,00917,442.440.784
24 jul. 2020925,40934,64923,20925,00918,432.319.866
23 jul. 2020943,20951,80937,00942,00935,312.725.309
22 jul. 2020931,00941,80929,90941,80935,112.635.655
21 jul. 2020938,00941,36928,20932,60925,983.755.759
20 jul. 2020------
17 jul. 2020924,00929,80915,60921,20914,662.595.138
16 jul. 2020927,40936,00909,00919,60913,074.505.581
15 jul. 2020938,40946,40932,40938,80932,132.950.486
14 jul. 2020934,80945,40929,80936,00929,352.064.864
13 jul. 2020941,40943,60933,60941,60934,911.802.572
10 jul. 2020912,00936,60910,40936,60929,952.918.645
09 jul. 2020914,60925,85909,20912,00905,524.446.198
08 jul. 2020909,20914,19905,20909,00902,542.351.816
07 jul. 2020921,80924,40911,00915,00908,502.033.271
06 jul. 2020922,20929,52915,01923,60917,042.787.838
03 jul. 2020928,60928,60911,60913,40906,911.343.287
02 jul. 2020919,20924,60912,40922,20915,652.663.043
01 jul. 2020903,00911,60896,60911,60905,124.721.215
30 jun. 2020894,20904,60890,60895,00888,642.726.701
29 jun. 2020899,80902,80888,40892,60886,263.180.372
26 jun. 2020888,80898,60884,60895,20888,844.536.509
25 jun. 2020879,80898,20874,40880,80874,544.597.967
24 jun. 2020895,00899,00882,00882,00875,743.975.483
23 jun. 2020899,60902,80890,12895,20888,842.641.557
22 jun. 2020880,40894,20875,00893,20886,863.299.583
19 jun. 2020884,60890,40875,80880,40874,157.597.510
18 jun. 2020878,40888,80871,60882,20875,934.134.256
17 jun. 2020885,00909,20877,24885,00878,713.703.782
16 jun. 2020895,20895,20874,80881,00874,744.381.598
15 jun. 2020856,43887,00847,99880,00873,757.639.439
12 jun. 2020850,60882,20848,00871,60865,4130.160.582
11 jun. 2020849,00878,40842,20853,20847,149.376.219
10 jun. 2020841,60859,80820,00854,60848,5312.390.391
09 jun. 2020888,00892,60857,20858,80852,702.072.982
08 jun. 2020885,40889,40877,80885,00878,712.526.658
05 jun. 2020885,40897,00880,80892,80886,462.702.296
04 jun. 2020873,80885,39869,60885,20878,913.212.397
03 jun. 2020870,00875,20856,00872,80866,603.184.788
02 jun. 2020845,20869,20842,00863,80857,663.007.380
01 jun. 2020842,00844,60825,00842,20836,222.834.709
29 may. 2020856,00856,00836,60839,60833,647.614.580
28 may. 2020850,00855,60839,20848,00841,983.967.760
27 may. 2020837,40841,20828,00841,20835,222.558.218
26 may. 2020852,60853,60822,60834,20828,272.830.870
22 may. 2020815,60834,80810,00830,40824,503.632.774
21 may. 2020822,40824,40807,20822,40816,563.596.820
20 may. 2020808,20820,20803,40819,60813,785.204.179
19 may. 2020819,00820,60806,80808,80803,052.163.295
18 may. 2020804,60815,00803,80812,00806,232.114.121
15 may. 2020796,00805,40790,20796,00790,352.385.485
14 may. 2020796,40801,80770,20789,40783,794.153.963
13 may. 2020810,60816,80803,00810,40804,643.801.656
12 may. 2020836,20840,00815,20815,20809,414.023.392
11 may. 2020830,80842,20816,40837,80831,852.944.340
07 may. 2020797,00825,40794,00822,40816,563.764.653
06 may. 2020795,20803,60785,80794,00788,365.169.734
05 may. 2020815,40816,40795,60803,00797,305.025.989
04 may. 2020806,80814,40793,80799,80794,124.011.531
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines