Segro PLC (REIT) (SGRO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-0,79%
|
938,20
|
926,20
|
938,60
|
931,60
|
| 17-07-2024 |
377.593 |
-0,79%
|
938,20
|
926,20
|
938,60
|
931,60
|
| 16-07-2024 |
206.481 |
0,04%
|
940,20
|
935,60
|
948,80
|
939,00
|
| 15-07-2024 |
284.475 |
-0,11%
|
933,40
|
929,20
|
941,40
|
938,60
|
| 12-07-2024 |
304.653 |
-0,57%
|
948,20
|
932,20
|
949,00
|
939,60
|
| 11-07-2024 |
489.289 |
2,12%
|
929,20
|
925,40
|
946,80
|
945,00
|
| 10-07-2024 |
402.514 |
2,69%
|
909,80
|
909,40
|
932,60
|
925,40
|
| 09-07-2024 |
276.468 |
-0,09%
|
901,00
|
900,00
|
915,20
|
901,20
|
| 08-07-2024 |
308.468 |
-1,18%
|
909,80
|
901,60
|
917,00
|
902,00
|
| 05-07-2024 |
496.106 |
0,73%
|
913,00
|
907,20
|
919,80
|
912,80
|
| 04-07-2024 |
252.861 |
-0,29%
|
908,40
|
904,20
|
915,70
|
906,20
|
| 03-07-2024 |
408.502 |
2,18%
|
897,60
|
897,00
|
909,80
|
908,80
|
| 02-07-2024 |
441.501 |
-0,30%
|
888,00
|
885,40
|
895,60
|
889,40
|
| 01-07-2024 |
383.443 |
-0,57%
|
913,60
|
892,00
|
915,70
|
892,10
|
| 28-06-2024 |
429.111 |
0,54%
|
895,40
|
891,20
|
900,40
|
897,20
|
| 27-06-2024 |
274.405 |
0,16%
|
898,80
|
886,60
|
900,40
|
892,40
|
| 26-06-2024 |
365.917 |
-1,07%
|
906,10
|
887,20
|
908,60
|
891,00
|
| 25-06-2024 |
395.969 |
-0,94%
|
905,60
|
897,80
|
914,20
|
900,60
|
| 24-06-2024 |
407.900 |
2,01%
|
896,20
|
889,40
|
909,60
|
909,10
|
| 21-06-2024 |
320.808 |
-1,13%
|
903,40
|
889,40
|
903,40
|
891,20
|
| 20-06-2024 |
346.867 |
1,08%
|
892,60
|
892,60
|
905,00
|
901,40
|
| 19-06-2024 |
424.096 |
-2,83%
|
901,00
|
891,80
|
909,00
|
891,80
|
| 18-06-2024 |
219.555 |
1,28%
|
907,40
|
907,40
|
922,00
|
917,80
|
| 17-06-2024 |
368.014 |
-0,13%
|
912,40
|
902,80
|
916,20
|
906,20
|
| 14-06-2024 |
351.097 |
0,35%
|
905,80
|
899,40
|
908,00
|
907,40
|
| 13-06-2024 |
418.024 |
-1,39%
|
907,60
|
902,00
|
913,40
|
904,20
|
| 12-06-2024 |
520.349 |
2,08%
|
895,80
|
894,00
|
921,60
|
916,90
|
| 11-06-2024 |
669.062 |
-1,01%
|
911,00
|
895,80
|
914,80
|
898,20
|
| 10-06-2024 |
329.490 |
0,49%
|
896,00
|
894,40
|
908,60
|
907,40
|
| 07-06-2024 |
478.354 |
-2,40%
|
927,70
|
901,00
|
928,70
|
903,00
|
| 06-06-2024 |
349.187 |
0,07%
|
923,10
|
918,00
|
934,30
|
925,20
|
| 05-06-2024 |
277.675 |
-0,54%
|
935,90
|
919,60
|
935,90
|
924,60
|
| 04-06-2024 |
492.868 |
0,95%
|
920,80
|
916,60
|
931,20
|
929,60
|
| 03-06-2024 |
392.216 |
0,89%
|
924,00
|
909,00
|
926,00
|
920,90
|
| 31-05-2024 |
302.687 |
-0,22%
|
915,80
|
907,20
|
919,60
|
912,80
|
| 30-05-2024 |
497.012 |
2,46%
|
883,10
|
883,10
|
915,60
|
914,80
|
| 29-05-2024 |
468.613 |
-1,04%
|
896,20
|
890,00
|
898,60
|
892,80
|
| 28-05-2024 |
408.354 |
0,45%
|
902,50
|
894,00
|
907,60
|
902,20
|
| 27-05-2024 |
0 |
-0,07%
|
887,60
|
887,40
|
905,80
|
898,20
|
| 24-05-2024 |
291.792 |
-0,07%
|
887,60
|
887,40
|
905,80
|
898,20
|
| 23-05-2024 |
345.694 |
-1,56%
|
913,40
|
897,00
|
914,20
|
898,80
|
| 22-05-2024 |
477.275 |
-0,52%
|
910,80
|
904,60
|
913,60
|
913,00
|
| 21-05-2024 |
284.022 |
-0,09%
|
917,60
|
914,00
|
923,00
|
917,80
|
| 20-05-2024 |
179.563 |
-0,65%
|
926,00
|
916,20
|
931,40
|
918,60
|
| 17-05-2024 |
406.107 |
-1,32%
|
936,00
|
921,80
|
936,40
|
924,60
|
| 16-05-2024 |
777.103 |
0,28%
|
937,00
|
931,00
|
944,60
|
937,00
|
| 15-05-2024 |
627.007 |
5,51%
|
891,60
|
891,60
|
934,60
|
934,40
|
| 14-05-2024 |
397.270 |
0,84%
|
876,60
|
876,60
|
893,40
|
885,60
|
| 13-05-2024 |
272.148 |
-0,34%
|
881,20
|
877,70
|
888,60
|
878,20
|
| 10-05-2024 |
342.434 |
-0,97%
|
893,60
|
880,80
|
897,80
|
881,20
|
| 09-05-2024 |
603.935 |
-0,47%
|
896,20
|
884,40
|
900,40
|
889,80
|
| 08-05-2024 |
350.950 |
0,70%
|
890,60
|
886,40
|
898,80
|
894,00
|
| 07-05-2024 |
517.937 |
1,32%
|
894,00
|
880,00
|
895,80
|
887,80
|
| 06-05-2024 |
0 |
1,04%
|
875,20
|
867,40
|
896,40
|
876,20
|
| 03-05-2024 |
574.941 |
1,04%
|
875,20
|
867,40
|
896,40
|
876,20
|
| 02-05-2024 |
586.859 |
1,57%
|
852,20
|
849,60
|
869,60
|
867,20
|
| 01-05-2024 |
145.613 |
0,31%
|
848,20
|
848,20
|
857,20
|
853,80
|
| 30-04-2024 |
559.768 |
-0,72%
|
857,40
|
848,40
|
857,40
|
851,20
|
| 29-04-2024 |
380.909 |
0,28%
|
854,20
|
852,00
|
860,80
|
857,40
|
| 26-04-2024 |
442.688 |
1,38%
|
849,40
|
846,00
|
861,00
|
855,00
|
| 25-04-2024 |
372.815 |
-0,35%
|
848,60
|
835,80
|
853,40
|
843,40
|
| 24-04-2024 |
507.727 |
-2,60%
|
872,20
|
845,40
|
872,20
|
846,40
|
| 23-04-2024 |
507.317 |
1,28%
|
865,60
|
864,00
|
871,80
|
869,00
|
| 22-04-2024 |
391.644 |
1,18%
|
854,10
|
852,40
|
864,40
|
858,00
|
| 19-04-2024 |
173.433 |
0,81%
|
849,40
|
832,60
|
849,40
|
848,00
|
| 18-04-2024 |
946.868 |
1,25%
|
829,60
|
829,50
|
843,80
|
841,20
|
| 17-04-2024 |
600.559 |
-1,28%
|
840,80
|
828,60
|
853,60
|
830,80
|
| 16-04-2024 |
565.265 |
-1,87%
|
844,40
|
835,40
|
853,00
|
841,60
|
| 15-04-2024 |
396.920 |
0,30%
|
860,20
|
851,20
|
868,20
|
857,60
|
| 12-04-2024 |
390.841 |
-0,90%
|
864,60
|
850,20
|
869,30
|
855,00
|
| 11-04-2024 |
745.132 |
0,21%
|
855,00
|
852,40
|
866,50
|
862,80
|
| 10-04-2024 |
949.030 |
-0,99%
|
878,90
|
857,00
|
889,00
|
861,00
|
| 09-04-2024 |
290.889 |
-0,41%
|
868,00
|
863,20
|
874,30
|
869,60
|
| 08-04-2024 |
202.396 |
0,67%
|
868,00
|
865,60
|
875,60
|
873,20
|
| 05-04-2024 |
636.266 |
-1,81%
|
876,20
|
860,20
|
878,80
|
867,40
|
| 04-04-2024 |
237.665 |
0,72%
|
877,40
|
874,00
|
886,70
|
883,40
|
| 03-04-2024 |
594.010 |
-0,06%
|
883,80
|
867,80
|
885,20
|
877,10
|
| 02-04-2024 |
873.173 |
-2,79%
|
901,80
|
875,40
|
901,80
|
877,60
|
| 01-04-2024 |
0 |
1,37%
|
901,80
|
890,00
|
903,80
|
902,80
|
| 28-03-2024 |
393.776 |
1,37%
|
901,80
|
890,00
|
903,80
|
902,80
|
| 27-03-2024 |
581.781 |
-1,09%
|
898,80
|
887,20
|
900,80
|
890,60
|
| 26-03-2024 |
552.930 |
0,04%
|
900,20
|
895,80
|
907,20
|
900,40
|
| 25-03-2024 |
507.948 |
0,02%
|
898,80
|
893,40
|
904,00
|
900,00
|
| 22-03-2024 |
947.615 |
1,58%
|
895,00
|
889,80
|
908,00
|
899,80
|
| 21-03-2024 |
948.314 |
2,36%
|
891,80
|
878,50
|
894,40
|
885,80
|
| 20-03-2024 |
509.049 |
2,46%
|
847,60
|
845,20
|
867,20
|
865,40
|
| 19-03-2024 |
275.866 |
-0,96%
|
847,80
|
837,50
|
847,80
|
844,60
|
| 18-03-2024 |
477.034 |
0,85%
|
845,60
|
843,00
|
857,00
|
852,80
|
| 15-03-2024 |
619.184 |
-0,64%
|
851,30
|
845,20
|
858,20
|
845,60
|
| 14-03-2024 |
422.806 |
-3,60%
|
866,00
|
847,60
|
873,00
|
851,00
|
| 13-03-2024 |
604.088 |
-0,09%
|
883,80
|
880,00
|
890,20
|
882,80
|
| 12-03-2024 |
585.745 |
-0,70%
|
895,40
|
882,40
|
898,40
|
883,60
|
| 11-03-2024 |
514.671 |
-0,27%
|
887,60
|
881,70
|
896,20
|
889,80
|
| 08-03-2024 |
877.034 |
1,27%
|
885,20
|
881,40
|
896,00
|
892,20
|
| 07-03-2024 |
495.902 |
0,89%
|
873,00
|
866,80
|
889,80
|
881,00
|
| 06-03-2024 |
933.788 |
0,46%
|
867,20
|
867,20
|
886,00
|
873,20
|
| 05-03-2024 |
871.831 |
0,56%
|
860,50
|
860,50
|
877,60
|
869,20
|
| 04-03-2024 |
1.104.161 |
-0,69%
|
866,80
|
860,00
|
875,80
|
864,40
|
| 01-03-2024 |
2.580.356 |
2,38%
|
852,60
|
852,60
|
878,00
|
870,40
|
| 29-02-2024 |
1.599.993 |
0,75%
|
851,40
|
844,80
|
862,60
|
850,20
|
Por favor leia o