SEGRO Plc (SEGXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 09 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 08 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 07 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
| 06 may 2024 | 11.15 | 11.15 | 10.52 | 10.52 | 10.52 | 400 |
| 03 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,700 |
| 02 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 800 |
| 01 may 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 30 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 29 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 26 abr 2024 | 10.26 | 10.26 | 10.10 | 10.10 | 10.10 | 400 |
| 25 abr 2024 | 10.48 | 10.48 | 10.07 | 10.07 | 10.07 | 3,500 |
| 24 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,300 |
| 23 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 15 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 900 |
| 12 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 11 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
| 10 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 09 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
| 08 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 03 abr 2024 | 10.91 | 10.97 | 10.65 | 10.70 | 10.70 | 3,500 |
| 02 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 01 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 100 |
| 28 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
| 27 mar 2024 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | 2,300 |
| 26 mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 200 |
| 25 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 22 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,600 |
| 21 mar 2024 | 11.20 | 11.21 | 10.77 | 11.21 | 11.21 | 12,600 |
| 20 mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2,500 |
| 19 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 21,600 |
| 18 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,900 |
| 15 mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 14 mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 9,000 |
| 14 mar 2024 | 0.244 Dividendo | |||||
| 13 mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | - |
| 12 mar 2024 | 11.54 | 11.70 | 11.37 | 11.37 | 11.13 | 500 |
| 11 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 08 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 07 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 06 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 05 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 04 mar 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 10.76 | 1,200 |
| 01 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.44 | - |
| 29 feb 2024 | 10.64 | 10.67 | 10.64 | 10.67 | 10.44 | 2,300 |
| 28 feb 2024 | 10.70 | 10.70 | 10.37 | 10.37 | 10.15 | 9,400 |
| 27 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
| 26 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | 1,500 |
| 23 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
| 22 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
| 21 feb 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.72 | 500 |
| 20 feb 2024 | 10.99 | 11.08 | 10.99 | 11.08 | 10.84 | 2,300 |
| 16 feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | - |
| 15 feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | - |
| 14 feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | 200 |
| 13 feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 700 |
| 12 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | 100 |
| 09 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.38 | 1,100 |
| 08 feb 2024 | 10.46 | 10.71 | 10.45 | 10.45 | 10.23 | 2,300 |
| 07 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 06 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 05 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 02 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 01 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 1,700 |
| 31 ene 2024 | 11.24 | 11.28 | 11.24 | 11.26 | 11.02 | 3,700 |
| 30 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.78 | - |
| 29 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.78 | - |
| 26 ene 2024 | 11.29 | 11.29 | 11.02 | 11.02 | 10.78 | 1,300 |
| 25 ene 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.30 | 1,000 |
| 24 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.39 | - |
| 23 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.39 | - |
| 22 ene 2024 | 10.46 | 10.62 | 10.46 | 10.62 | 10.39 | 900 |
| 19 ene 2024 | 10.50 | 10.50 | 10.22 | 10.22 | 10.00 | 900 |
| 18 ene 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.21 | 2,700 |
| 17 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | - |
| 16 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | - |
| 12 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | 300 |
| 11 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | - |
| 10 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | 3,200 |
| 09 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.62 | - |
| 08 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.62 | - |
| 05 ene 2024 | 10.96 | 10.96 | 10.85 | 10.85 | 10.62 | 2,400 |
| 04 ene 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.92 | 300 |
| 03 ene 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.80 | - |
| 02 ene 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.80 | 2,200 |
| 29 dic 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.26 | - |
| 28 dic 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.26 | 1,000 |
| 27 dic 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 26 dic 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 22 dic 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 21 dic 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 20 dic 2023 | 11.41 | 11.49 | 11.31 | 11.48 | 11.23 | 8,100 |
| 19 dic 2023 | 11.15 | 11.31 | 11.15 | 11.31 | 11.07 | 500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.