Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Schroders plc logosu
SDR.L
Schroders plc
18:58:07
585 £
0.0000 (%0.00)
Önceki Kapanış: 584
Düşük₺583.5
Yüksek₺585
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SDR.L: Schroders plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 496,3692
KAPANIŞ 497,6978

En Düşük

DÜŞÜK 290,87

En Yüksek

YÜKSEK 596,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020569,5578568,65576,13
03.01.2020566,95569,84562,36567,29
06.01.2020556,75562,02550,46554,03
07.01.2020563,55563,55552,67555,22
08.01.2020548,25554,54545,19552,33
09.01.2020558,45560,15554,03557,77
10.01.2020552,84559,3549,95555,56
13.01.2020551,99561545,02554,2
14.01.2020552,67558,79552,67556,58
15.01.2020558,28558,28551,31552,5
16.01.2020559,81559,81548,59554,54
17.01.2020555,22562,02555,22560,49
20.01.2020553,52559,3548,76551,82
21.01.2020549,44552,84544552,84
22.01.2020545,53557,26545,53554,03
23.01.2020555,22556,41546,89546,89
24.01.2020540,77571,54540,77555,05
27.01.2020546,21549,78539,92539,92
28.01.2020536,18550,46536,18549,1
29.01.2020548,93554,03547,23550,63
30.01.2020548,93555,05543,15550,8
31.01.2020549,95554,37545,53546,21
03.02.2020540,77554,54540,77549,78
04.02.2020554,03565,42554,03562,87
05.02.2020558,79573,24558,79571,37
06.02.2020576,3583,61572,39574,94
07.02.2020582,93582,93570,69574,6
10.02.2020571,2581,74571,2580,55
11.02.2020583,27587,6582,25585,31
12.02.2020589,05589,05580,04580,04
13.02.2020577,15580,72568,31572,73
14.02.2020575,79575,79571,71574,77
17.02.2020577,66581,57573,92575,28
18.02.2020567,29575,28567,29571,03
19.02.2020576,13577,15570,69577,15
20.02.2020575,62581,57574,26575,79
21.02.2020573,92576,13567,97573,92
24.02.2020559,3561,68542,81543,32
25.02.2020545,87549,95530,23530,74
26.02.2020523,26527,85513,57527,17
27.02.2020516,63517,31501,84505,92
28.02.2020487,56494,04476,68485,18
02.03.2020493,17498,61471,07482,12
03.03.2020491,13502,69486,37497,42
04.03.2020501,33501,33489,09490,28
05.03.2020490,11504,9463,76471,92
06.03.2020460,19464,95448,63451,69
09.03.2020316,2410,72316,2392,87
10.03.2020396,27416,33391,34401,37
11.03.2020403,75413,61401,71411,23
12.03.2020372,64384,54356,66356,66
13.03.2020372,64406,3366,35378,59
16.03.2020296,65363,97290,87362,1
17.03.2020378,08398,48361,59398,14
18.03.2020380,29434,35371,62434,35
19.03.2020436,9471,41403,24434,35
20.03.2020450,5451,52395,76399,5
23.03.2020380,46396,27367,03373,49
24.03.2020383,52408377,57408
25.03.2020413,78426,02389,81425,68
26.03.2020405,28448,29393,72448,29
27.03.2020439,28444,89421,09421,09
30.03.2020429,08432,65405,62428,4
31.03.2020435,71445,74412,59422,28
01.04.2020410,38414,46393,04398,65
02.04.2020407,15408,68390,66396,27
03.04.2020394,57394,57387,09394,57
06.04.2020400,35412,42400,35403,41
07.04.2020414,12451,35413,27435,71
08.04.2020425,17440,98422,79435,71
09.04.2020432,65457,64429,42452,2
14.04.2020461,21463,93434,52439,96
15.04.2020428,06435,71409,7409,7
16.04.2020413,1432,82413,1421,09
17.04.2020432,99440,47427,72434,69
20.04.2020441,49441,49429,08437,75
21.04.2020431,12438,09427,89429,42
22.04.2020439,96446,42431,46441,83
23.04.2020438,94445,23436,39438,26
24.04.2020438,26442,51427,72430,78
27.04.2020435,54443,19435,54439,96
28.04.2020438,6460,87438,6458,32
29.04.2020461,21479,23458,15478,38
30.04.2020485,86491,13450,5451,18
01.05.2020442,17452,71438,26447,1
04.05.2020436,05450,16436,05448,12
05.05.2020452,88461,55448,97455,6
06.05.2020459465,46453,39460,87
07.05.2020452,03475,15452,03474,47
11.05.2020476481,44469,71472,43
12.05.2020472,6488,24472,6480,76
13.05.2020475,32476471,38474,81
14.05.2020471,07472,67452,37459
15.05.2020470,56470,56463,08463,25
18.05.2020463,25477,53460,39474,81
19.05.2020482,12483,14475,49482,8
20.05.2020480,42485,55478,21479,57
21.05.2020480,59487,56477,19480,42
22.05.2020479,23481,95470,22480,42
26.05.2020493,34494,36487,05492,32
27.05.2020496,74511,53494,53511,02
28.05.2020514,93520,51505,89509,15
29.05.2020502,35510,51500,14502,35
01.06.2020503,54512,55498,27508,3
02.06.2020511,7513,06505,41512,72
03.06.2020518,16533,46511,36532,61
04.06.2020527,68531,42512,21515,1
05.06.2020520,54534,82518,33534,65
08.06.2020535,5545,53527,34540,6
09.06.2020540,6540,6526,32528,36
10.06.2020529,89540,41521,05526,66
11.06.2020514,59518,33495,04495,04
12.06.2020486,71503,54484,16495,55
15.06.2020481,44500,76481,44498,95
16.06.2020498,95521,22498,1511,02
17.06.2020513,57516,97507,28507,28
18.06.2020497,76500,99481,78498,27
19.06.2020508,13510,85503,88508,3
22.06.2020513,74513,74502,18503,2
23.06.2020504,73513,4504,65510,85
24.06.2020497,93508,47486,54486,54
25.06.2020481,61504,39479,4502,69
26.06.2020512,21512,21497,42497,42
29.06.2020495,89506,26491,81502,52
30.06.2020505,41506,94498,2501,33
01.07.2020505,07505,07491,47493,68
02.07.2020498,78511,36496,4509,15
03.07.2020513,57513,57501,33504,9
06.07.2020514,42519,14509,15514,08
07.07.2020519,86519,86509,83512,72
08.07.2020505,58512,38505,41507,45
09.07.2020504,73510,51494,87494,87
10.07.2020491,3500,65491,3498,1
13.07.2020501,67504,05496,23496,74
14.07.2020491,13504,39490,96504,39
15.07.2020513,06513,06504,22506,77
16.07.2020500,48505,92499,8502,18
17.07.2020510,17510,17497,76503,03
20.07.2020494,7505,41494,7502,69
21.07.2020508,98510500,82505,75
22.07.2020505,75515,44505,75510,85
23.07.2020516,12516,46506,43506,43
24.07.2020500,31506,6497,93503,2
27.07.2020508,47508,47501,84503,88
28.07.2020504,22510,34502,69503,88
29.07.2020503,71512,55502,35504,56
30.07.2020502,01520,37500,99506,77
31.07.2020517,14517,14502,57504,05
03.08.2020508,3519,69502,69516,29
04.08.2020523,6523,6503,2505,07
05.08.2020506,77511,36498,27511,36
06.08.2020507,28514,76502,52508,47
07.08.2020507,62510,17500,82505,75
10.08.2020507,62513,91500,99501,5
11.08.2020504,39518,5504,39518,5
12.08.2020510528,36510525,98
13.08.2020531,42531,42519,18519,18
14.08.2020520,2520,54502,86514,25
17.08.2020499,97519,35499,97515,27
18.08.2020507,96518,84507,96511,7
19.08.2020510514,59505,75512,04
20.08.2020499,8504,73496,06498,1
21.08.2020495,21500,99491,64496,4
24.08.2020496,4506,41496,06503,88
25.08.2020504,9509,49497,25498,27
26.08.2020500,31504,73496,23502,69
27.08.2020502,86502,86490,72492,15
28.08.2020488,41496,91487,9492,66
01.09.2020492,49492,49467,16469,88
02.09.2020476,17479,06472,09477,7
03.09.2020478,89482,12468,86469,88
04.09.2020464,1472,6455,26459,17
07.09.2020455,6470,22451,43467,16
08.09.2020472,77472,77460,7471,07
09.09.2020477,7482,8470,39478,72
10.09.2020478,89483,31477,53477,53
11.09.2020479,4480,59470,56473,28
14.09.2020482,8482,8466,14471,07
15.09.2020463,08474,81463,08471,24
16.09.2020479,74479,74467,67472,26
17.09.2020463,93474,3463,93472,6
18.09.2020472,26483,65470,39482,8
21.09.2020491,81491,81462,23462,23
22.09.2020471,24471,58456,79456,79
23.09.2020468,52471,58461,21465,97
24.09.2020456,28462,57448,63449,65
25.09.2020454,07454,07444,72447,1
28.09.2020452,71469,54452,71468,01
29.09.2020460,36464,95458,32458,32
30.09.2020452,2466,07452,2458,15
01.10.2020458,15470,9458,15466,14
02.10.2020461,89472,09457,13472,09
05.10.2020468,86482,46468,86481,95
06.10.2020478,55483,82475,15482,12
07.10.2020477,53487,22473,62474,3
08.10.2020466,99478,54466,99474,3
09.10.2020464,27478,21464,27475,15
12.10.2020476,34483,48476,17483,14
13.10.2020487,22487,22475,15478,04
14.10.2020482,97482,97472,77475,15
15.10.2020466,14476,51458,15465,8
16.10.2020467,84482,46467,84481,95
19.10.2020485,86485,86481,1482,29
20.10.2020476,85486,03476,85482,12
21.10.2020485,35485,35469,88471,07
22.10.2020467,5476465,12473,96
23.10.2020471,24480,59471,24476
26.10.2020463,42476463,42467,5
27.10.2020465,46469,37458,32458,32
28.10.2020455,6456,79442,68444,38
29.10.2020442447,27439,45442,51
30.10.2020443,19447,27440,64444,38
02.11.2020442451,01441,15448,12
03.11.2020451,35463,25450,5463,25
04.11.2020454,41467,84454,41465,29
05.11.2020466,82473,79466,48472,09
06.11.2020468,52476,51466,31469,2
09.11.2020471,24510,85471,24509,49
10.11.2020513,4520,03507,96515,95
11.11.2020508,13517,65505,92511,19
12.11.2020508,47513,06504,05507,45
13.11.2020499,8512,21499,8510,68
16.11.2020515,95521,73509,66515,78
17.11.2020517,48517,99507,62515,61
18.11.2020513,91513,91502,35513,06
19.11.2020507,79513,06505,75505,75
20.11.2020513,74513,74505,24513,06
23.11.2020511,7522,38511,7518,16
24.11.2020525,3537,2524,28537,2
25.11.2020536,35541,62533,29540,26
26.11.2020542,3542,3537,88540,09
27.11.2020542,64549,78539,24549,78
30.11.2020542,98552,5542,98547,23
01.12.2020553,35554,54544,85554,54
02.12.2020551,31561,17551,31558,45
03.12.2020555,9563,72555,05563,72
04.12.2020559,3568,31559,3560,83
07.12.2020554,71563,21551,31553,35
08.12.2020545,7558,28545,7553,69
09.12.2020554,2558,11544,51546,72
10.12.2020539,07551,14534,82541,45
11.12.2020545,19545,53535,16538,9
14.12.2020550,12556,07544,85545,7
15.12.2020547,57554,54544,68553,52
16.12.2020555,9567,46555,9561,85
17.12.2020571,54574,77562,19567,63
18.12.2020567,12569,33558,62560,83
21.12.2020555,22557,77542,81557,77
22.12.2020555,05570,86555,05570,86
23.12.2020562,87584,46561,51582,42
24.12.2020588,88588,88578,17584,8
29.12.2020588,54596,87585,65589,56
30.12.2020592,11592,28577,66578,51
31.12.2020567,29575,62551,65567,29