Segro PLC (REIT) (SGRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	525.330	0,64%	809,20	804,20	815,60	812,40
19-05-2023	281.129	0,10%	802,20	801,40	810,80	807,20
18-05-2023	572.455	-1,08%	820,20	803,40	824,40	806,40
17-05-2023	559.529	-0,65%	818,20	807,60	818,20	815,20
16-05-2023	349.145	0,13%	823,40	817,60	825,60	820,50
15-05-2023	424.094	2,04%	809,00	805,00	824,60	819,40
12-05-2023	404.959	-0,40%	809,20	800,60	811,40	803,00
11-05-2023	825.911	-0,45%	811,00	804,40	818,40	806,20
10-05-2023	400.448	0,07%	803,80	800,00	812,80	809,80
09-05-2023	833.867	-2,32%	825,00	803,00	825,00	809,20
08-05-2023	469.207	1,69%	818,20	818,20	836,20	828,40
05-05-2023	469.207	1,69%	818,20	818,20	836,20	828,40
04-05-2023	474.553	-0,59%	819,60	802,40	820,80	814,60
03-05-2023	487.492	-0,07%	822,20	815,60	825,80	819,40
02-05-2023	419.360	-1,82%	828,00	815,20	831,80	820,00
01-05-2023	822.865	2,96%	812,80	809,20	837,80	835,20
28-04-2023	822.865	2,96%	812,80	809,20	837,80	835,20
27-04-2023	301.810	0,32%	805,00	802,40	814,60	811,20
26-04-2023	627.773	0,15%	806,20	803,40	818,00	808,60
25-04-2023	789.763	0,30%	803,20	802,60	812,70	807,40
24-04-2023	530.775	0,42%	801,40	801,30	810,20	805,00
21-04-2023	757.614	0,18%	799,20	791,80	803,80	801,60
20-04-2023	1.088.387	3,60%	770,80	769,20	803,00	800,20
19-04-2023	640.496	0,18%	763,80	752,60	772,40	772,40
18-04-2023	408.389	-0,72%	779,60	770,40	783,00	771,00
17-04-2023	425.413	-0,46%	779,80	769,20	780,80	776,60
14-04-2023	454.793	1,12%	774,20	773,40	793,50	780,20
13-04-2023	377.615	-0,41%	779,00	768,20	782,20	771,60
12-04-2023	1.061.714	0,16%	774,70	764,20	789,40	774,80
11-04-2023	703.233	-0,44%	782,20	765,00	788,80	773,60
10-04-2023	413.935	2,64%	760,40	760,40	777,40	777,00
06-04-2023	413.935	2,64%	760,40	760,40	777,40	777,00
05-04-2023	644.179	-2,05%	771,00	752,50	771,00	757,00
04-04-2023	509.322	0,13%	771,60	769,00	776,80	772,80
03-04-2023	626.416	0,78%	772,20	764,40	777,40	771,80
31-03-2023	636.048	0,55%	762,40	751,80	769,60	765,80
30-03-2023	886.760	3,55%	741,70	741,70	762,20	761,60
29-03-2023	1.029.531	3,13%	717,60	715,40	738,80	735,50
28-03-2023	698.827	-0,72%	718,00	701,00	719,20	713,20
27-03-2023	448.974	-0,58%	728,00	716,80	728,60	718,40
24-03-2023	687.125	-1,98%	736,10	718,60	736,10	722,60
23-03-2023	763.233	1,32%	725,40	720,80	738,80	737,20
22-03-2023	965.099	-2,53%	740,40	717,00	740,40	727,60
21-03-2023	798.404	-1,00%	753,20	739,80	757,00	746,50
20-03-2023	858.773	1,26%	735,60	727,60	758,00	754,00
17-03-2023	1.421.432	-1,38%	760,80	738,50	764,00	744,60
16-03-2023	932.421	-3,28%	778,00	748,00	783,60	755,00
15-03-2023	1.379.885	0,10%	777,40	769,20	795,00	780,60
14-03-2023	1.504.974	0,85%	778,60	778,60	800,80	779,80
13-03-2023	1.014.164	0,55%	774,60	751,20	780,40	773,20
10-03-2023	1.438.381	-1,89%	761,60	752,20	771,20	769,00
09-03-2023	962.443	-1,83%	792,40	769,00	792,60	783,80
08-03-2023	616.240	-1,46%	804,00	787,60	807,20	798,40
07-03-2023	500.718	-0,93%	817,30	807,80	830,20	810,20
06-03-2023	764.059	0,02%	817,80	807,40	820,00	817,80
03-03-2023	668.887	1,54%	811,60	811,60	822,80	817,60
02-03-2023	721.984	0,12%	798,60	798,60	815,60	805,20
01-03-2023	649.648	-2,19%	820,40	801,00	820,40	804,20
28-02-2023	572.623	-0,12%	818,00	815,00	825,60	822,20
27-02-2023	631.831	-0,60%	834,60	819,60	835,00	823,20
24-02-2023	685.660	-0,74%	840,00	823,40	845,60	828,20
23-02-2023	923.284	1,39%	826,00	821,40	845,00	834,40
22-02-2023	699.617	-0,56%	826,40	809,40	828,60	823,00
21-02-2023	574.249	-2,91%	846,20	826,40	851,00	827,60
20-02-2023	852.786	-1,67%	865,40	847,80	868,80	852,40
17-02-2023	1.031.109	3,45%	830,60	821,60	877,20	866,90
16-02-2023	615.321	1,06%	837,40	825,40	844,60	838,00
15-02-2023	605.895	-0,72%	833,80	824,40	835,40	829,20
14-02-2023	601.400	0,19%	840,80	832,70	849,20	835,20
13-02-2023	640.605	0,34%	829,80	824,00	839,20	833,60
10-02-2023	405.889	-1,49%	839,00	820,30	847,20	830,80
09-02-2023	350.614	-1,70%	849,80	842,90	861,80	843,40
08-02-2023	369.667	0,30%	864,70	856,60	871,80	858,00
07-02-2023	516.999	-1,41%	867,40	845,90	867,40	855,40
06-02-2023	851.243	-2,56%	874,60	851,60	877,20	867,60
03-02-2023	1.391.953	-2,54%	913,40	877,00	914,20	890,40
02-02-2023	1.174.678	7,58%	864,80	864,80	914,80	913,60
01-02-2023	739.129	2,07%	834,80	834,80	849,60	849,20
31-01-2023	753.538	-0,93%	837,00	827,80	838,40	832,00
30-01-2023	507.258	-0,07%	842,20	830,00	842,20	839,80
27-01-2023	556.316	1,47%	828,00	828,00	844,20	840,40
26-01-2023	519.551	1,37%	823,00	818,20	834,60	828,20
25-01-2023	573.713	0,62%	813,40	805,40	821,20	817,00
24-01-2023	945.780	0,86%	808,60	799,00	813,20	812,00
23-01-2023	1.094.865	-1,07%	812,60	799,40	814,40	805,10
20-01-2023	945.694	-1,00%	824,00	811,80	832,80	813,80
19-01-2023	723.773	-0,94%	833,80	821,20	840,80	822,00
18-01-2023	1.017.141	-2,15%	844,20	829,60	846,80	829,80
17-01-2023	758.593	-0,89%	853,20	840,40	864,00	848,00
16-01-2023	316.920	1,86%	840,60	837,60	858,60	855,60
13-01-2023	774.902	-1,11%	852,60	836,40	859,00	840,00
12-01-2023	845.626	3,61%	825,00	821,00	852,40	849,40
11-01-2023	541.628	3,64%	794,50	791,20	824,20	819,80
10-01-2023	738.733	-2,30%	801,00	777,60	807,60	791,00
09-01-2023	585.543	2,55%	790,20	785,40	811,40	809,60
06-01-2023	677.119	0,99%	780,00	767,20	791,20	789,50
05-01-2023	412.276	-2,20%	796,80	781,80	806,60	781,80
04-01-2023	573.125	2,04%	795,20	785,80	807,60	799,40
03-01-2023	599.320	2,54%	777,00	773,50	794,00	783,40
02-01-2023	141.139	-1,14%	772,60	760,40	778,60	764,00