|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 106,51 | 5.567.591 | 108,61 | 105,20 | 106,51 | 00:00:00 | | 2002-10-08 | 107,56 | 6.525.007 | 111,77 | 104,67 | 107,56 | 00:00:00 | | 2002-10-09 | 114,40 | 11.612.365 | 115,71 | 108,88 | 114,40 | 00:00:00 | | 2002-10-10 | 112,56 | 7.208.461 | 115,71 | 106,25 | 112,56 | 00:00:00 | | 2002-10-11 | 116,77 | 11.113.305 | 117,03 | 111,24 | 116,77 | 00:00:00 | | 2002-10-14 | 116,77 | 5.283.757 | 118,34 | 112,30 | 116,77 | 00:00:00 | | 2002-10-15 | 126,23 | 9.653.777 | 130,18 | 113,03 | 126,23 | 00:00:00 | | 2002-10-16 | 120,97 | 9.394.924 | 128,34 | 118,08 | 120,97 | 00:00:00 | | 2002-10-17 | 136,75 | 13.794.992 | 140,44 | 120,97 | 136,75 | 00:00:00 | | 2002-10-18 | 144,38 | 13.714.909 | 148,33 | 132,55 | 144,38 | 00:00:00 | | 2002-10-21 | 147,27 | 20.506.864 | 157,27 | 142,80 | 147,27 | 00:00:00 | | 2002-10-22 | 143,85 | 16.780.753 | 160,95 | 141,49 | 143,85 | 00:00:00 | | 2002-10-23 | 140,44 | 5.674.875 | 150,43 | 134,65 | 140,44 | 00:00:00 | | 2002-10-24 | 148,59 | 6.488.012 | 153,58 | 141,49 | 148,59 | 00:00:00 | | 2002-10-25 | 145,43 | 5.862.686 | 146,22 | 139,91 | 145,43 | 00:00:00 | | 2002-10-28 | 153,32 | 16.094.665 | 157,79 | 146,22 | 153,32 | 00:00:00 | | 2002-10-29 | 141,22 | 7.045.582 | 151,48 | 140,17 | 141,22 | 00:00:00 | | 2002-10-30 | 154,64 | 8.207.881 | 155,69 | 143,53 | 154,64 | 00:00:00 | | 2002-10-31 | 153,58 | 7.123.414 | 157,79 | 148,33 | 153,58 | 00:00:00 | | 2002-11-01 | 151,48 | 5.460.600 | 154,64 | 146,42 | 151,48 | 00:00:00 | | 2002-11-04 | 163,05 | 12.449.584 | 168,05 | 153,69 | 163,05 | 00:00:00 | | 2002-11-05 | 159,90 | 14.063.352 | 163,26 | 157,79 | 163,05 | 00:00:00 | | 2002-11-06 | 162,00 | 10.815.183 | 165,37 | 158,32 | 162,00 | 00:00:00 | | 2002-11-07 | 154,64 | 9.774.777 | 163,84 | 152,53 | 154,64 | 00:00:00 | | 2002-11-08 | 148,33 | 8.751.505 | 156,74 | 147,27 | 148,33 | 00:00:00 | | 2002-11-11 | 143,59 | 10.780.326 | 148,85 | 142,28 | 143,59 | 00:00:00 | | 2002-11-12 | 148,33 | 6.465.987 | 149,90 | 142,43 | 144,12 | 00:00:00 | | 2002-11-13 | 145,96 | 6.242.598 | 154,11 | 142,80 | 145,96 | 00:00:00 | | 2002-11-14 | 152,01 | 4.637.632 | 157,79 | 145,17 | 152,01 | 00:00:00 | | 2002-11-15 | 147,54 | 6.951.064 | 158,84 | 144,12 | 147,54 | 00:00:00 | | 2002-11-18 | 160,95 | 11.654.987 | 163,32 | 148,85 | 160,95 | 00:00:00 | | 2002-11-19 | 158,84 | 7.415.086 | 160,95 | 156,74 | 158,84 | 00:00:00 | | 2002-11-20 | 158,32 | 2.367.497 | 160,95 | 153,58 | 158,32 | 00:00:00 | | 2002-11-21 | 165,16 | 12.154.508 | 168,84 | 159,90 | 165,16 | 00:00:00 | | 2002-11-22 | 170,42 | 5.768.925 | 173,31 | 165,16 | 170,42 | 00:00:00 | | 2002-11-25 | 170,42 | 7.687.825 | 172,78 | 167,26 | 170,42 | 00:00:00 | | 2002-11-26 | 158,32 | 7.269.291 | 171,21 | 155,69 | 158,32 | 00:00:00 | | 2002-11-27 | 163,84 | 10.622.525 | 167,79 | 155,43 | 163,84 | 00:00:00 | | 2002-11-28 | 165,68 | 5.639.475 | 169,36 | 162,00 | 165,68 | 00:00:00 | | 2002-11-29 | 164,89 | 6.310.592 | 167,26 | 158,32 | 164,89 | 00:00:00 | | 2002-12-02 | 171,47 | 15.522.480 | 176,73 | 159,63 | 171,47 | 00:00:00 | | 2002-12-03 | 159,90 | 21.587.091 | 170,42 | 156,21 | 159,90 | 00:00:00 | | 2002-12-04 | 151,48 | 3.547.843 | 162,53 | 145,38 | 151,48 | 00:00:00 | | 2002-12-05 | 158,84 | 13.839.108 | 181,99 | 158,84 | 158,84 | 00:00:00 | | 2002-12-06 | 154,11 | 10.564.043 | 160,42 | 149,11 | 154,11 | 00:00:00 | | 2002-12-09 | 145,17 | 5.346.391 | 152,53 | 144,38 | 145,17 | 00:00:00 | | 2002-12-10 | 147,80 | 10.929.719 | 155,16 | 145,70 | 147,80 | 00:00:00 | | 2002-12-11 | 148,33 | 13.408.990 | 152,53 | 144,12 | 148,33 | 00:00:00 | | 2002-12-12 | 148,06 | 8.256.870 | 151,22 | 144,38 | 148,06 | 00:00:00 | | 2002-12-13 | 145,17 | 7.589.170 | 150,96 | 142,01 | 145,17 | 00:00:00 | | 2002-12-16 | 146,48 | 4.925.947 | 150,43 | 142,28 | 146,48 | 00:00:00 | | 2002-12-17 | 146,75 | 9.041.150 | 149,38 | 143,33 | 146,75 | 00:00:00 | | 2002-12-18 | 138,86 | 7.248.870 | 148,06 | 135,70 | 138,86 | 00:00:00 | | 2002-12-19 | 138,33 | 6.548.180 | 144,91 | 135,44 | 138,33 | 00:00:00 | | 2002-12-20 | 138,33 | 11.532.998 | 142,28 | 135,80 | 139,65 | 00:00:00 | | 2002-12-23 | 138,59 | 1.351.371 | 140,70 | 136,35 | 138,59 | 00:00:00 | | 2002-12-24 | 140,96 | 838.108 | 142,01 | 138,86 | 140,96 | 00:00:00 | | 2002-12-25 | 140,96 | 0 | 140,96 | 140,96 | 140,96 | 00:00:00 | | 2002-12-26 | 140,96 | 0 | 140,96 | 140,96 | 140,96 | 00:00:00 | | 2002-12-27 | 137,54 | 2.155.206 | 140,70 | 137,28 | 137,54 | 00:00:00 | | 2002-12-30 | 140,96 | 2.246.581 | 144,31 | 134,65 | 140,96 | 00:00:00 | | 2002-12-31 | 139,91 | 1.794.740 | 142,54 | 136,96 | 139,91 | 00:00:00 | | 2003-01-01 | 133,00 | 0 | 133,00 | 133,00 | 133,00 | 00:00:00 | | 2003-01-02 | 140,00 | 2.660.100 | 142,00 | 131,75 | 132,75 | 00:00:00 | | 2003-01-03 | 135,25 | 1.972.500 | 143,00 | 134,75 | 143,00 | 00:00:00 | | 2003-01-06 | 136,00 | 1.849.300 | 142,50 | 133,50 | 140,75 | 00:00:00 | | 2003-01-07 | 137,00 | 4.876.500 | 140,25 | 136,00 | 138,50 | 00:00:00 | | 2003-01-08 | 133,75 | 3.682.000 | 139,00 | 131,50 | 137,00 | 00:00:00 | | 2003-01-09 | 138,25 | 2.109.500 | 138,25 | 132,75 | 132,75 | 00:00:00 | | 2003-01-10 | 140,50 | 3.507.700 | 144,75 | 137,00 | 138,25 | 00:00:00 | | 2003-01-13 | 141,25 | 2.498.800 | 147,00 | 140,00 | 138,43 | 00:00:00 | | 2003-01-14 | 142,50 | 2.336.400 | 147,00 | 142,00 | 147,66 | 00:00:00 | | 2003-01-15 | 137,50 | 4.236.400 | 145,75 | 133,75 | 145,18 | 00:00:00 | | 2003-01-16 | 140,25 | 4.451.700 | 144,75 | 134,00 | 138,00 | 00:00:00 | | 2003-01-17 | 130,75 | 7.925.500 | 136,75 | 127,00 | 136,50 | 00:00:00 | | 2003-01-20 | 129,50 | 3.783.000 | 135,00 | 129,00 | 135,00 | 00:00:00 | | 2003-01-21 | 129,50 | 4.633.600 | 131,75 | 126,50 | 130,75 | 00:00:00 | | 2003-01-22 | 126,00 | 3.858.500 | 129,00 | 125,00 | 127,00 | 00:00:00 | | 2003-01-23 | 127,00 | 2.912.500 | 131,75 | 127,00 | 130,25 | 00:00:00 | | 2003-01-24 | 130,25 | 3.622.800 | 134,25 | 127,25 | 127,25 | 00:00:00 | | 2003-01-27 | 127,75 | 5.765.600 | 130,50 | 123,25 | 126,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
