|
 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 | | 2003-05-19 | 152,75 | 3.858.600 | 157,00 | 152,00 | 155,75 | 00:00:00 | | 2003-05-20 | 152,00 | 5.198.600 | 155,25 | 151,00 | 153,00 | 00:00:00 | | 2003-05-21 | 150,00 | 2.687.300 | 154,50 | 148,75 | 154,50 | 00:00:00 | | 2003-05-22 | 153,25 | 3.639.700 | 154,50 | 149,25 | 149,75 | 00:00:00 | | 2003-05-23 | 151,25 | 4.358.200 | 154,75 | 149,75 | 153,00 | 00:00:00 | | 2003-05-26 | 151,25 | 0 | 151,25 | 151,25 | 151,25 | 00:00:00 | | 2003-05-27 | 153,00 | 2.151.000 | 154,00 | 149,75 | 154,00 | 00:00:00 | | 2003-05-28 | 156,25 | 5.354.900 | 160,00 | 153,00 | 153,25 | 00:00:00 | | 2003-05-29 | 158,50 | 1.952.400 | 162,00 | 155,00 | 155,00 | 00:00:00 | | 2003-05-30 | 160,25 | 4.850.800 | 164,00 | 157,50 | 157,50 | 00:00:00 | | 2003-06-02 | 167,00 | 2.581.100 | 168,50 | 157,75 | 161,00 | 00:00:00 | | 2003-06-03 | 163,00 | 4.925.800 | 164,50 | 160,00 | 164,50 | 00:00:00 | | 2003-06-04 | 164,25 | 5.254.400 | 166,75 | 162,00 | 162,75 | 00:00:00 | | 2003-06-05 | 167,50 | 4.122.400 | 168,50 | 164,25 | 164,25 | 00:00:00 | | 2003-06-06 | 177,25 | 9.827.100 | 191,50 | 167,75 | 168,25 | 00:00:00 | | 2003-06-09 | 176,00 | 5.990.000 | 180,00 | 172,75 | 177,25 | 00:00:00 | | 2003-06-10 | 175,75 | 4.280.400 | 175,75 | 172,00 | 174,00 | 00:00:00 | | 2003-06-11 | 172,25 | 4.315.100 | 180,00 | 170,00 | 176,00 | 00:00:00 | | 2003-06-12 | 171,50 | 4.763.400 | 175,75 | 170,25 | 172,00 | 00:00:00 | | 2003-06-13 | 171,00 | 3.255.900 | 175,25 | 169,50 | 171,25 | 00:00:00 | | 2003-06-16 | 174,00 | 3.955.100 | 175,50 | 169,00 | 171,50 | 00:00:00 | | 2003-06-17 | 180,00 | 6.421.900 | 181,00 | 174,50 | 174,50 | 00:00:00 | | 2003-06-18 | 182,00 | 6.178.000 | 184,50 | 177,00 | 177,00 | 00:00:00 | | 2003-06-19 | 170,00 | 8.544.000 | 181,75 | 168,50 | 181,75 | 00:00:00 | | 2003-06-20 | 168,25 | 4.533.800 | 171,25 | 166,75 | 169,00 | 00:00:00 | | 2003-06-23 | 167,75 | 2.843.000 | 170,75 | 167,00 | 169,75 | 00:00:00 | | 2003-06-24 | 162,00 | 4.317.200 | 167,25 | 159,75 | 166,00 | 00:00:00 | | 2003-06-25 | 165,00 | 4.510.000 | 170,00 | 160,75 | 160,75 | 00:00:00 | | 2003-06-26 | 163,00 | 5.532.500 | 164,00 | 161,50 | 164,00 | 00:00:00 | | 2003-06-27 | 164,75 | 3.392.000 | 167,75 | 162,00 | 165,25 | 00:00:00 | | 2003-06-30 | 162,00 | 2.409.500 | 165,25 | 161,50 | 165,25 | 00:00:00 | | 2003-07-01 | 157,75 | 4.730.000 | 166,50 | 155,00 | 161,25 | 00:00:00 | | 2003-07-02 | 164,50 | 4.901.900 | 165,00 | 158,00 | 158,50 | 00:00:00 | | 2003-07-03 | 164,00 | 4.339.300 | 168,50 | 162,50 | 166,25 | 00:00:00 | | 2003-07-04 | 166,25 | 4.132.200 | 167,00 | 162,25 | 162,25 | 00:00:00 | | 2003-07-07 | 179,75 | 8.933.500 | 179,75 | 166,75 | 168,50 | 00:00:00 | | 2003-07-08 | 186,50 | 10.879.300 | 191,50 | 178,75 | 179,00 | 00:00:00 | | 2003-07-09 | 185,50 | 5.917.100 | 189,75 | 181,75 | 189,75 | 00:00:00 | | 2003-07-10 | 181,50 | 8.121.700 | 187,75 | 177,25 | 183,00 | 00:00:00 | | 2003-07-11 | 180,00 | 4.967.100 | 185,25 | 177,50 | 179,25 | 00:00:00 | | 2003-07-14 | 183,50 | 5.531.100 | 186,75 | 179,00 | 180,00 | 00:00:00 | | 2003-07-15 | 189,25 | 3.770.500 | 192,75 | 181,25 | 183,75 | 00:00:00 | | 2003-07-16 | 187,00 | 4.543.700 | 193,50 | 184,25 | 191,00 | 00:00:00 | | 2003-07-17 | 177,00 | 4.953.200 | 185,50 | 174,50 | 185,50 | 00:00:00 | | 2003-07-18 | 178,25 | 2.452.200 | 179,50 | 173,00 | 176,50 | 00:00:00 | | 2003-07-21 | 173,50 | 2.411.200 | 183,25 | 172,75 | 179,50 | 00:00:00 | | 2003-07-22 | 173,25 | 4.359.000 | 174,50 | 169,00 | 171,00 | 00:00:00 | | 2003-07-23 | 173,00 | 2.632.500 | 178,00 | 172,75 | 173,00 | 00:00:00 | | 2003-07-24 | 178,25 | 2.586.400 | 179,50 | 173,00 | 173,00 | 00:00:00 | | 2003-07-25 | 179,75 | 2.742.900 | 180,00 | 173,75 | 173,75 | 00:00:00 | | 2003-07-28 | 178,75 | 1.868.100 | 182,00 | 177,50 | 182,00 | 00:00:00 | | 2003-07-29 | 180,50 | 2.877.800 | 184,00 | 177,00 | 177,00 | 00:00:00 | | 2003-07-30 | 182,50 | 2.853.600 | 184,50 | 179,50 | 179,50 | 00:00:00 | | 2003-07-31 | 184,25 | 2.546.300 | 186,50 | 181,75 | 183,75 | 00:00:00 | | 2003-08-01 | 185,75 | 2.512.200 | 190,00 | 182,50 | 184,25 | 00:00:00 | | 2003-08-04 | 186,25 | 869.200 | 190,00 | 184,00 | 187,00 | 00:00:00 | | 2003-08-05 | 186,00 | 3.580.000 | 192,75 | 184,00 | 189,75 | 00:00:00 | | 2003-08-06 | 175,25 | 7.296.400 | 185,00 | 175,00 | 181,50 | 00:00:00 | | 2003-08-07 | 171,00 | 3.545.100 | 176,00 | 170,25 | 175,75 | 00:00:00 | | 2003-08-08 | 174,50 | 3.305.400 | 174,50 | 171,50 | 172,50 | 00:00:00 | | 2003-08-11 | 172,25 | 2.662.000 | 176,00 | 172,25 | 174,00 | 00:00:00 | | 2003-08-12 | 172,25 | 2.797.400 | 175,00 | 171,00 | 173,25 | 00:00:00 | | 2003-08-13 | 172,75 | 3.768.500 | 174,50 | 172,25 | 174,50 | 00:00:00 | | 2003-08-14 | 174,00 | 3.729.800 | 175,00 | 171,00 | 175,00 | 00:00:00 | | 2003-08-15 | 176,00 | 1.703.100 | 180,00 | 174,25 | 174,25 | 00:00:00 | | 2003-08-18 | 177,00 | 1.568.400 | 179,25 | 175,00 | 175,50 | 00:00:00 | | 2003-08-19 | 177,75 | 4.463.000 | 179,00 | 176,25 | 176,25 | 00:00:00 | | 2003-08-20 | 174,00 | 4.139.000 | 176,00 | 172,00 | 175,00 | 00:00:00 | | 2003-08-21 | 177,00 | 4.391.000 | 178,00 | 172,00 | 176,00 | 00:00:00 | | 2003-08-22 | 179,00 | 4.844.900 | 185,25 | 175,00 | 177,00 | 00:00:00 | | 2003-08-25 | 179,00 | 0 | 179,00 | 179,00 | 179,00 | 00:00:00 | | 2003-08-26 | 170,00 | 5.435.400 | 179,25 | 169,25 | 179,25 | 00:00:00 | | 2003-08-27 | 172,50 | 2.398.300 | 174,00 | 169,50 | 172,00 | 00:00:00 | | 2003-08-28 | 171,00 | 3.797.400 | 173,50 | 168,25 | 172,50 | 00:00:00 | | 2003-08-29 | 169,00 | 4.305.700 | 172,50 | 167,25 | 171,25 | 00:00:00 | | 2003-09-01 | 168,75 | 3.292.200 | 171,00 | 168,50 | 170,00 | 00:00:00 | | 2003-09-02 | 172,75 | 2.895.100 | 174,25 | 169,00 | 171,25 | 00:00:00 | | 2003-09-03 | 190,25 | 12.941.600 | 195,00 | 175,00 | 175,00 | 00:00:00 | | 2003-09-04 | 184,00 | 4.301.700 | 190,25 | 182,00 | 190,25 | 00:00:00 | | 2003-09-05 | 186,00 | 4.513.000 | 188,75 | 183,00 | 187,00 | 00:00:00 | | 2003-09-08 | 184,00 | 1.983.800 | 187,56 | 182,21 | 185,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
