Segro PLC (REIT) (SGRO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	141.139	-1,14%	772,60	760,40	778,60	764,00
29/12/2022	138.084	1,26%	760,00	756,20	775,20	772,80
28/12/2022	504.026	0,24%	765,50	758,40	776,60	763,20
27/12/2022	234.707	0,40%	756,60	753,00	769,40	761,40
23/12/2022	234.707	0,40%	756,60	753,00	769,40	761,40
22/12/2022	774.070	-0,60%	760,00	755,20	766,00	758,40
21/12/2022	492.467	1,14%	756,40	750,00	766,50	763,00
20/12/2022	542.706	-1,18%	748,80	739,60	761,60	754,40
19/12/2022	650.263	0,69%	754,40	752,00	768,40	763,40
16/12/2022	1.519.552	-5,67%	794,60	747,00	801,20	758,20
15/12/2022	1.280.867	-2,71%	814,00	801,60	825,00	803,80
14/12/2022	473.713	1,55%	820,60	810,80	830,50	826,20
13/12/2022	851.410	2,34%	792,80	787,60	840,80	813,60
12/12/2022	694.527	-0,65%	799,00	783,60	801,80	795,00
09/12/2022	510.211	-0,15%	805,00	793,40	807,00	800,20
08/12/2022	1.139.978	-1,43%	812,50	785,60	817,50	801,40
07/12/2022	386.545	-0,47%	809,10	806,80	816,60	813,00
06/12/2022	705.778	-0,54%	821,40	810,80	830,00	816,80
05/12/2022	573.476	0,44%	820,00	817,60	832,60	821,20
02/12/2022	859.979	1,82%	808,20	803,20	827,80	817,60
01/12/2022	1.270.449	1,44%	824,00	802,40	831,60	803,00
30/11/2022	953.291	-2,15%	817,50	791,60	823,20	791,60
29/11/2022	796.255	-0,98%	812,00	800,40	822,00	809,00
28/11/2022	780.879	-0,97%	833,60	808,00	838,20	817,00
25/11/2022	755.602	-1,13%	834,40	812,60	834,60	825,00
24/11/2022	867.774	2,38%	820,60	817,60	855,20	834,40
23/11/2022	1.097.582	-0,50%	819,60	800,40	820,60	815,00
22/11/2022	882.405	-1,69%	830,90	813,40	834,80	819,10
21/11/2022	1.024.556	-0,10%	832,00	822,80	836,80	833,20
18/11/2022	937.964	2,33%	814,60	808,00	835,80	834,00
17/11/2022	955.223	-0,59%	824,40	810,20	833,40	815,00
16/11/2022	957.017	-2,14%	832,60	815,60	838,60	819,80
15/11/2022	1.017.362	-0,35%	837,00	829,80	857,40	837,70
14/11/2022	995.022	-2,53%	861,40	835,70	861,40	840,60
11/11/2022	2.392.092	0,63%	860,00	857,60	915,00	862,40
10/11/2022	1.466.560	8,32%	787,20	772,40	858,00	857,00
09/11/2022	797.450	1,05%	778,70	763,40	792,10	791,20
08/11/2022	899.828	0,49%	775,00	765,00	784,60	783,00
07/11/2022	1.034.428	-0,61%	781,80	775,40	795,00	779,20
04/11/2022	1.269.249	1,90%	776,40	766,00	792,80	784,00
03/11/2022	1.172.699	-2,01%	774,20	757,80	775,00	769,40
02/11/2022	960.766	-1,37%	795,30	766,60	796,20	785,20
01/11/2022	740.265	1,26%	787,20	787,20	815,00	796,10
31/10/2022	1.143.863	-0,30%	790,60	775,20	790,60	786,20
28/10/2022	1.431.065	-2,28%	796,00	782,20	799,20	788,60
27/10/2022	891.284	1,71%	790,00	784,80	812,20	807,00
26/10/2022	1.568.154	-0,58%	797,80	783,20	805,40	793,40
25/10/2022	1.925.241	6,54%	749,20	740,60	798,60	798,00
24/10/2022	1.510.516	1,38%	744,20	731,00	763,80	749,00
21/10/2022	1.204.373	0,79%	731,60	718,40	743,80	738,80
20/10/2022	1.271.154	1,79%	707,80	701,60	738,20	733,00
19/10/2022	1.170.971	-4,47%	751,20	716,10	753,20	720,10
18/10/2022	1.142.236	-1,67%	769,70	751,80	773,60	753,80
17/10/2022	1.287.778	3,39%	741,40	732,00	769,00	766,60
14/10/2022	2.001.593	3,97%	727,60	718,30	753,00	741,50
13/10/2022	1.659.400	1,39%	695,10	691,20	736,60	713,20
12/10/2022	777.166	-0,71%	709,20	691,40	711,00	703,40
11/10/2022	768.322	-1,97%	717,80	704,60	722,60	708,40
10/10/2022	662.060	-1,90%	731,40	722,00	745,00	722,60
07/10/2022	1.366.407	-0,73%	737,60	736,20	765,60	736,60
06/10/2022	990.307	2,74%	742,50	731,80	751,30	742,00
05/10/2022	964.141	-4,52%	750,80	717,00	754,00	722,20
04/10/2022	925.968	-0,45%	765,00	750,00	776,00	756,40
03/10/2022	1.540.631	0,88%	737,20	736,80	761,60	759,80
30/09/2022	2.078.446	5,61%	708,30	708,30	757,40	753,20
29/09/2022	1.640.757	-2,22%	723,80	698,60	731,00	713,20
28/09/2022	2.835.601	5,31%	707,80	669,20	730,40	729,40
27/09/2022	1.039.224	-6,66%	740,60	691,80	745,80	692,60
26/09/2022	1.067.655	-3,08%	759,80	739,20	763,80	742,00
23/09/2022	2.114.695	-4,80%	804,80	751,40	811,60	765,60
22/09/2022	674.576	-5,46%	836,20	804,00	838,20	804,20
21/09/2022	700.846	0,50%	842,60	838,40	856,40	850,60
20/09/2022	914.428	-4,62%	874,00	831,00	875,00	846,40
19/09/2022	731.420	1,07%	863,40	860,00	892,80	887,40
16/09/2022	731.420	1,07%	863,40	860,00	892,80	887,40
15/09/2022	635.491	-1,24%	888,20	875,00	892,80	878,00
14/09/2022	696.984	-1,92%	901,20	886,60	911,80	889,00
13/09/2022	869.427	-4,87%	953,60	905,80	953,60	906,40
12/09/2022	764.427	2,19%	939,20	928,00	952,80	952,80
09/09/2022	887.409	2,19%	908,60	908,20	932,80	932,40
08/09/2022	636.457	-1,55%	932,40	903,00	937,60	912,40
07/09/2022	432.398	0,24%	916,60	912,60	933,00	926,80
06/09/2022	567.737	0,57%	915,20	915,20	931,80	924,60
05/09/2022	407.197	-2,09%	921,00	912,60	923,40	919,40
02/09/2022	787.593	5,55%	902,60	892,20	941,00	939,00
01/09/2022	1.053.296	-6,28%	935,20	889,00	937,80	889,60
31/08/2022	430.542	-1,54%	966,00	944,60	968,20	949,20
30/08/2022	658.877	-0,60%	962,40	958,40	977,80	964,00
29/08/2022	346.070	-1,28%	983,40	966,80	987,60	969,80
26/08/2022	346.070	-1,28%	983,40	966,80	987,60	969,80
25/08/2022	291.392	0,27%	984,20	974,20	988,20	982,40
24/08/2022	586.391	0,25%	961,40	959,40	982,40	979,80
23/08/2022	393.086	-2,01%	994,40	977,00	999,80	977,40
22/08/2022	383.639	-2,17%	1.017,00	997,20	1.023,50	997,40
19/08/2022	553.658	-3,55%	1.047,50	1.015,50	1.048,50	1.019,50
18/08/2022	327.286	1,25%	1.044,75	1.040,00	1.057,00	1.057,00
17/08/2022	541.700	-2,57%	1.071,00	1.039,00	1.073,50	1.044,00
16/08/2022	312.861	-1,24%	1.084,00	1.068,00	1.085,50	1.071,50
15/08/2022	350.425	1,31%	1.081,50	1.072,00	1.095,50	1.085,00
12/08/2022	209.043	0,47%	1.060,50	1.058,50	1.077,00	1.071,00