|
 SAGE GRP - [Ticker: SGE.L] |     | | Última Transacción | 607,600 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +11,400 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 608,800 | Mínimo | 602,200 | | Volumen | 151.703 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A - 761,000 x 40.300 | Yield | | | Cierre Anterior | 596,200 | PER | 0,00% | | Apertura | 605,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SGE.L desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 794,75 | 0 | 794,75 | 794,75 | 794,75 | 00:00:00 | | 2000-01-04 | 736,36 | 5.920.678 | 736,36 | 736,36 | 736,36 | 00:00:00 | | 2000-01-05 | 683,24 | 4.294.719 | 683,24 | 683,24 | 683,24 | 00:00:00 | | 2000-01-06 | 641,69 | 3.984.640 | 641,69 | 641,69 | 641,69 | 00:00:00 | | 2000-01-07 | 655,89 | 4.920.026 | 655,89 | 655,89 | 655,89 | 00:00:00 | | 2000-01-10 | 704,81 | 7.257.555 | 704,81 | 704,81 | 704,81 | 00:00:00 | | 2000-01-11 | 726,37 | 7.715.620 | 726,37 | 726,37 | 726,37 | 00:00:00 | | 2000-01-12 | 754,77 | 4.568.067 | 754,77 | 754,77 | 754,77 | 00:00:00 | | 2000-01-13 | 839,98 | 6.168.691 | 839,98 | 839,98 | 839,98 | 00:00:00 | | 2000-01-14 | 854,71 | 7.226.621 | 854,71 | 854,71 | 854,71 | 00:00:00 | | 2000-01-17 | 855,76 | 5.352.963 | 855,76 | 855,76 | 855,76 | 00:00:00 | | 2000-01-18 | 820,52 | 5.029.675 | 820,52 | 820,52 | 820,52 | 00:00:00 | | 2000-01-19 | 808,95 | 6.746.740 | 808,95 | 808,95 | 808,95 | 00:00:00 | | 2000-01-20 | 827,36 | 4.281.585 | 827,36 | 827,36 | 827,36 | 00:00:00 | | 2000-01-21 | 798,43 | 4.969.618 | 798,43 | 798,43 | 798,43 | 00:00:00 | | 2000-01-24 | 788,44 | 3.559.981 | 788,44 | 788,44 | 788,44 | 00:00:00 | | 2000-01-25 | 786,33 | 5.371.872 | 786,33 | 786,33 | 786,33 | 00:00:00 | | 2000-01-26 | 786,86 | 4.780.538 | 786,86 | 786,86 | 786,86 | 00:00:00 | | 2000-01-27 | 756,88 | 5.874.384 | 756,88 | 756,88 | 756,88 | 00:00:00 | | 2000-01-28 | 772,66 | 5.208.386 | 772,66 | 772,66 | 772,66 | 00:00:00 | | 2000-01-31 | 782,12 | 2.149.345 | 782,12 | 782,12 | 782,12 | 00:00:00 | | 2000-02-01 | 796,85 | 3.097.494 | 796,85 | 796,85 | 796,85 | 00:00:00 | | 2000-02-02 | 784,23 | 3.587.540 | 784,23 | 784,23 | 784,23 | 00:00:00 | | 2000-02-03 | 834,72 | 8.332.435 | 834,72 | 834,72 | 834,72 | 00:00:00 | | 2000-02-04 | 867,33 | 6.454.384 | 867,33 | 867,33 | 867,33 | 00:00:00 | | 2000-02-07 | 905,73 | 4.829.830 | 905,73 | 905,73 | 905,73 | 00:00:00 | | 2000-02-08 | 937,81 | 6.186.821 | 937,81 | 937,81 | 937,81 | 00:00:00 | | 2000-02-09 | 978,84 | 6.930.090 | 978,84 | 978,84 | 978,84 | 00:00:00 | | 2000-02-10 | 934,13 | 2.586.077 | 934,13 | 934,13 | 934,13 | 00:00:00 | | 2000-02-11 | 846,29 | 3.992.323 | 846,29 | 846,29 | 846,29 | 00:00:00 | | 2000-02-14 | 832,62 | 2.275.688 | 832,62 | 832,62 | 832,62 | 00:00:00 | | 2000-02-15 | 842,08 | 2.604.306 | 842,08 | 842,08 | 842,08 | 00:00:00 | | 2000-02-16 | 833,67 | 6.792.975 | 833,67 | 833,67 | 833,67 | 00:00:00 | | 2000-02-17 | 817,36 | 3.908.790 | 817,36 | 817,36 | 817,36 | 00:00:00 | | 2000-02-18 | 794,22 | 6.085.622 | 794,22 | 794,22 | 794,22 | 00:00:00 | | 2000-02-21 | 769,50 | 2.745.426 | 769,50 | 769,50 | 769,50 | 00:00:00 | | 2000-02-22 | 758,46 | 6.386.495 | 758,46 | 758,46 | 758,46 | 00:00:00 | | 2000-02-23 | 887,32 | 7.088.027 | 887,32 | 887,32 | 887,32 | 00:00:00 | | 2000-02-24 | 850,50 | 4.997.511 | 850,50 | 850,50 | 850,50 | 00:00:00 | | 2000-02-25 | 845,77 | 6.745.385 | 845,77 | 845,77 | 845,77 | 00:00:00 | | 2000-02-28 | 831,04 | 3.564.096 | 831,04 | 831,04 | 831,04 | 00:00:00 | | 2000-02-29 | 838,93 | 2.784.563 | 838,93 | 838,93 | 838,93 | 00:00:00 | | 2000-03-01 | 864,70 | 3.010.118 | 864,70 | 864,70 | 864,70 | 00:00:00 | | 2000-03-02 | 897,31 | 3.865.366 | 897,31 | 897,31 | 897,31 | 00:00:00 | | 2000-03-03 | 904,68 | 2.809.492 | 904,68 | 904,68 | 904,68 | 00:00:00 | | 2000-03-06 | 939,39 | 3.962.893 | 939,39 | 939,39 | 939,39 | 00:00:00 | | 2000-03-07 | 906,25 | 4.446.420 | 906,25 | 906,25 | 906,25 | 00:00:00 | | 2000-03-08 | 844,19 | 5.736.077 | 844,19 | 844,19 | 844,19 | 00:00:00 | | 2000-03-09 | 915,20 | 8.079.141 | 915,20 | 915,20 | 915,20 | 00:00:00 | | 2000-03-10 | 951,49 | 7.749.392 | 951,49 | 951,49 | 951,49 | 00:00:00 | | 2000-03-13 | 929,40 | 3.302.678 | 929,40 | 929,40 | 929,40 | 00:00:00 | | 2000-03-14 | 959,90 | 2.894.084 | 959,90 | 959,90 | 959,90 | 00:00:00 | | 2000-03-15 | 879,43 | 4.247.645 | 879,43 | 879,43 | 879,43 | 00:00:00 | | 2000-03-16 | 824,20 | 6.968.734 | 824,20 | 824,20 | 824,20 | 00:00:00 | | 2000-03-17 | 856,81 | 7.325.954 | 856,81 | 856,81 | 856,81 | 00:00:00 | | 2000-03-20 | 864,18 | 2.936.546 | 864,18 | 864,18 | 864,18 | 00:00:00 | | 2000-03-21 | 809,47 | 7.667.688 | 809,47 | 809,47 | 809,47 | 00:00:00 | | 2000-03-22 | 820,52 | 6.245.078 | 820,52 | 820,52 | 820,52 | 00:00:00 | | 2000-03-23 | 821,57 | 4.499.105 | 821,57 | 821,57 | 821,57 | 00:00:00 | | 2000-03-24 | 857,86 | 7.009.195 | 857,86 | 857,86 | 857,86 | 00:00:00 | | 2000-03-27 | 861,02 | 4.147.912 | 861,02 | 861,02 | 861,02 | 00:00:00 | | 2000-03-28 | 866,81 | 2.132.690 | 866,81 | 866,81 | 866,81 | 00:00:00 | | 2000-03-29 | 869,96 | 2.718.875 | 869,96 | 869,96 | 869,96 | 00:00:00 | | 2000-03-30 | 813,16 | 4.443.391 | 813,16 | 813,16 | 813,16 | 00:00:00 | | 2000-03-31 | 740,05 | 10.049.937 | 740,05 | 740,05 | 740,05 | 00:00:00 | | 2000-04-03 | 691,13 | 5.236.067 | 691,13 | 691,13 | 691,13 | 00:00:00 | | 2000-04-04 | 618,55 | 8.424.483 | 618,55 | 618,55 | 618,55 | 00:00:00 | | 2000-04-05 | 669,04 | 2.055.836 | 669,04 | 669,04 | 669,04 | 00:00:00 | | 2000-04-06 | 742,15 | 5.984.148 | 742,15 | 742,15 | 742,15 | 00:00:00 | | 2000-04-07 | 788,44 | 3.438.769 | 788,44 | 788,44 | 788,44 | 00:00:00 | | 2000-04-10 | 788,96 | 2.584.068 | 788,96 | 788,96 | 788,96 | 00:00:00 | | 2000-04-11 | 740,05 | 5.185.405 | 740,05 | 740,05 | 740,05 | 00:00:00 | | 2000-04-12 | 693,76 | 7.919.363 | 693,76 | 693,76 | 693,76 | 00:00:00 | | 2000-04-13 | 651,16 | 11.592.572 | 651,16 | 651,16 | 651,16 | 00:00:00 | | 2000-04-14 | 618,02 | 5.931.626 | 618,02 | 618,02 | 618,02 | 00:00:00 | | 2000-04-17 | 645,37 | 4.949.343 | 645,37 | 645,37 | 645,37 | 00:00:00 | | 2000-04-18 | 643,79 | 10.049.646 | 643,79 | 643,79 | 643,79 | 00:00:00 | | 2000-04-19 | 712,70 | 5.596.773 | 712,70 | 712,70 | 712,70 | 00:00:00 | | 2000-04-20 | 685,87 | 2.179.472 | 685,87 | 685,87 | 685,87 | 00:00:00 | | 2000-04-21 | 685,87 | 0 | 685,87 | 685,87 | 685,87 | 00:00:00 | | 2000-04-24 | 685,87 | 0 | 685,87 | 685,87 | 685,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
