|
 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 | | 2003-09-08 | 184,00 | 1.983.800 | 187,56 | 182,21 | 185,00 | 00:00:00 | | 2003-09-09 | 181,00 | 4.231.100 | 188,25 | 180,50 | 184,00 | 00:00:00 | | 2003-09-10 | 175,25 | 2.785.100 | 182,40 | 172,80 | 179,00 | 00:00:00 | | 2003-09-11 | 175,50 | 4.299.600 | 176,75 | 169,25 | 169,25 | 00:00:00 | | 2003-09-12 | 175,75 | 4.297.500 | 180,50 | 175,00 | 179,00 | 00:00:00 | | 2003-09-15 | 172,75 | 2.522.500 | 176,25 | 172,00 | 175,00 | 00:00:00 | | 2003-09-16 | 175,00 | 3.371.300 | 177,00 | 171,50 | 174,50 | 00:00:00 | | 2003-09-17 | 172,75 | 3.644.600 | 178,50 | 172,00 | 178,50 | 00:00:00 | | 2003-09-18 | 174,75 | 3.822.300 | 175,00 | 171,00 | 173,00 | 00:00:00 | | 2003-09-19 | 172,00 | 5.918.500 | 178,50 | 170,00 | 175,25 | 00:00:00 | | 2003-09-22 | 170,25 | 4.490.900 | 172,50 | 168,00 | 171,00 | 00:00:00 | | 2003-09-23 | 169,50 | 3.631.400 | 171,50 | 165,50 | 172,50 | 00:00:00 | | 2003-09-24 | 171,00 | 8.599.000 | 175,75 | 169,50 | 170,00 | 00:00:00 | | 2003-09-25 | 167,00 | 5.746.900 | 171,00 | 165,00 | 167,00 | 00:00:00 | | 2003-09-26 | 159,50 | 6.675.800 | 167,00 | 158,25 | 167,00 | 00:00:00 | | 2003-09-29 | 166,25 | 7.421.600 | 171,25 | 160,75 | 160,75 | 00:00:00 | | 2003-09-30 | 164,25 | 7.109.500 | 169,50 | 163,75 | 165,75 | 00:00:00 | | 2003-10-01 | 165,00 | 4.701.200 | 167,00 | 163,50 | 163,75 | 00:00:00 | | 2003-10-02 | 175,50 | 9.647.800 | 175,50 | 167,50 | 170,00 | 00:00:00 | | 2003-10-03 | 178,75 | 6.640.000 | 181,50 | 173,25 | 180,00 | 00:00:00 | | 2003-10-06 | 179,00 | 6.730.600 | 183,00 | 175,75 | 180,00 | 00:00:00 | | 2003-10-07 | 175,00 | 5.852.400 | 178,50 | 174,00 | 175,50 | 00:00:00 | | 2003-10-08 | 182,75 | 14.961.300 | 189,25 | 177,00 | 177,00 | 00:00:00 | | 2003-10-09 | 183,50 | 9.701.500 | 185,00 | 179,50 | 182,25 | 00:00:00 | | 2003-10-10 | 186,75 | 4.542.900 | 187,75 | 183,50 | 184,00 | 00:00:00 | | 2003-10-13 | 188,75 | 5.025.600 | 192,75 | 182,50 | 185,50 | 00:00:00 | | 2003-10-14 | 185,00 | 3.904.300 | 194,00 | 184,50 | 194,00 | 00:00:00 | | 2003-10-15 | 193,00 | 6.911.800 | 195,75 | 187,00 | 188,00 | 00:00:00 | | 2003-10-16 | 186,75 | 5.639.000 | 193,00 | 185,00 | 190,00 | 00:00:00 | | 2003-10-17 | 186,75 | 2.738.600 | 190,75 | 185,25 | 188,00 | 00:00:00 | | 2003-10-20 | 182,75 | 6.205.100 | 185,00 | 179,75 | 184,00 | 00:00:00 | | 2003-10-21 | 174,50 | 13.986.400 | 181,00 | 174,00 | 178,00 | 00:00:00 | | 2003-10-22 | 174,50 | 6.151.000 | 176,25 | 171,00 | 174,00 | 00:00:00 | | 2003-10-23 | 173,00 | 4.502.300 | 173,25 | 168,75 | 170,00 | 00:00:00 | | 2003-10-24 | 169,75 | 7.301.300 | 174,25 | 168,75 | 173,00 | 00:00:00 | | 2003-10-27 | 176,75 | 4.860.300 | 177,50 | 171,50 | 173,00 | 00:00:00 | | 2003-10-28 | 179,00 | 7.223.700 | 181,25 | 176,00 | 176,00 | 00:00:00 | | 2003-10-29 | 181,75 | 6.731.000 | 185,75 | 181,25 | 183,00 | 00:00:00 | | 2003-10-30 | 186,00 | 7.058.800 | 188,00 | 180,25 | 181,50 | 00:00:00 | | 2003-10-31 | 186,50 | 3.764.700 | 187,50 | 184,00 | 187,25 | 00:00:00 | | 2003-11-03 | 189,00 | 2.720.500 | 190,75 | 186,25 | 186,25 | 00:00:00 | | 2003-11-04 | 187,00 | 3.660.400 | 189,25 | 186,75 | 188,75 | 00:00:00 | | 2003-11-05 | 180,00 | 5.321.200 | 187,25 | 178,75 | 185,00 | 00:00:00 | | 2003-11-06 | 184,00 | 2.481.800 | 184,50 | 178,75 | 179,75 | 00:00:00 | | 2003-11-07 | 190,00 | 5.783.800 | 192,50 | 184,00 | 184,00 | 00:00:00 | | 2003-11-10 | 187,50 | 2.292.900 | 191,00 | 184,75 | 186,50 | 00:00:00 | | 2003-11-11 | 186,00 | 5.276.300 | 187,00 | 181,00 | 183,25 | 00:00:00 | | 2003-11-12 | 187,50 | 4.421.800 | 188,75 | 184,75 | 187,00 | 00:00:00 | | 2003-11-13 | 186,50 | 3.410.500 | 190,50 | 185,25 | 188,25 | 00:00:00 | | 2003-11-14 | 185,75 | 2.867.900 | 187,75 | 184,25 | 185,00 | 00:00:00 | | 2003-11-17 | 180,50 | 4.035.200 | 185,75 | 178,50 | 185,75 | 00:00:00 | | 2003-11-18 | 179,25 | 3.562.400 | 184,50 | 178,25 | 183,00 | 00:00:00 | | 2003-11-19 | 177,00 | 5.254.700 | 179,25 | 175,50 | 179,25 | 00:00:00 | | 2003-11-20 | 177,50 | 5.599.300 | 180,50 | 172,75 | 180,50 | 00:00:00 | | 2003-11-21 | 178,00 | 3.969.300 | 181,75 | 173,00 | 173,00 | 00:00:00 | | 2003-11-24 | 182,00 | 3.671.700 | 184,00 | 180,00 | 180,00 | 00:00:00 | | 2003-11-25 | 185,25 | 3.478.700 | 187,50 | 182,00 | 182,25 | 00:00:00 | | 2003-11-26 | 186,75 | 4.466.800 | 190,00 | 184,00 | 190,00 | 00:00:00 | | 2003-11-27 | 184,50 | 2.393.000 | 188,25 | 181,25 | 187,00 | 00:00:00 | | 2003-11-28 | 181,25 | 2.412.700 | 186,50 | 179,75 | 186,00 | 00:00:00 | | 2003-12-01 | 186,50 | 3.677.600 | 187,00 | 182,00 | 182,50 | 00:00:00 | | 2003-12-02 | 187,50 | 7.385.400 | 190,25 | 184,50 | 190,25 | 00:00:00 | | 2003-12-03 | 185,00 | 3.998.600 | 189,00 | 183,75 | 189,00 | 00:00:00 | | 2003-12-04 | 184,00 | 2.917.600 | 186,50 | 182,50 | 185,25 | 00:00:00 | | 2003-12-05 | 181,00 | 2.599.400 | 185,50 | 180,00 | 184,50 | 00:00:00 | | 2003-12-08 | 180,25 | 2.700.300 | 183,50 | 179,50 | 182,50 | 00:00:00 | | 2003-12-09 | 182,00 | 4.004.400 | 184,25 | 178,50 | 183,00 | 00:00:00 | | 2003-12-10 | 179,50 | 4.001.200 | 181,00 | 176,00 | 179,75 | 00:00:00 | | 2003-12-11 | 177,25 | 3.259.700 | 182,75 | 175,25 | 182,75 | 00:00:00 | | 2003-12-12 | 177,50 | 2.342.000 | 182,75 | 176,75 | 182,00 | 00:00:00 | | 2003-12-15 | 175,50 | 3.682.600 | 182,00 | 175,00 | 181,75 | 00:00:00 | | 2003-12-16 | 170,75 | 4.664.600 | 177,00 | 170,25 | 177,00 | 00:00:00 | | 2003-12-17 | 167,75 | 7.452.000 | 174,00 | 165,50 | 169,32 | 00:00:00 | | 2003-12-18 | 170,00 | 7.504.700 | 172,75 | 166,50 | 169,00 | 00:00:00 | | 2003-12-19 | 170,00 | 3.132.900 | 172,50 | 166,75 | 166,75 | 00:00:00 | | 2003-12-22 | 169,50 | 1.896.400 | 172,25 | 165,00 | 165,00 | 00:00:00 | | 2003-12-23 | 171,00 | 2.004.400 | 173,25 | 169,75 | 172,00 | 00:00:00 | | 2003-12-24 | 175,00 | 743.900 | 175,75 | 172,00 | 172,00 | 00:00:00 | | 2003-12-25 | 175,00 | 0 | 175,00 | 175,00 | 175,00 | 00:00:00 | | 2003-12-26 | 175,00 | 0 | 175,00 | 175,00 | 175,00 | 00:00:00 | | 2003-12-29 | 173,75 | 1.104.800 | 176,00 | 171,50 | 175,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
