|
 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 | | 2004-04-19 | 174,50 | 4.054.800 | 176,75 | 174,00 | 174,00 | 00:00:00 | | 2004-04-20 | 178,50 | 4.867.700 | 179,25 | 174,75 | 176,25 | 00:00:00 | | 2004-04-21 | 176,75 | 7.368.200 | 179,00 | 175,00 | 175,00 | 00:00:00 | | 2004-04-22 | 174,50 | 7.324.100 | 179,00 | 173,00 | 178,00 | 00:00:00 | | 2004-04-23 | 181,50 | 8.596.100 | 182,00 | 176,50 | 177,00 | 00:00:00 | | 2004-04-26 | 183,75 | 5.288.600 | 184,75 | 179,75 | 179,75 | 00:00:00 | | 2004-04-27 | 182,00 | 6.222.400 | 182,50 | 181,25 | 183,75 | 00:00:00 | | 2004-04-28 | 178,25 | 4.134.800 | 184,25 | 177,75 | 184,25 | 00:00:00 | | 2004-04-29 | 176,50 | 6.945.900 | 178,75 | 175,00 | 178,50 | 00:00:00 | | 2004-04-30 | 172,75 | 4.950.500 | 176,75 | 172,00 | 175,25 | 00:00:00 | | 2004-05-03 | 172,75 | 0 | 172,75 | 172,75 | 172,75 | 00:00:00 | | 2004-05-04 | 174,75 | 4.900.500 | 176,00 | 172,25 | 172,75 | 00:00:00 | | 2004-05-05 | 173,75 | 3.455.100 | 178,00 | 173,00 | 176,50 | 00:00:00 | | 2004-05-06 | 169,50 | 4.559.600 | 170,25 | 168,00 | 173,50 | 00:00:00 | | 2004-05-07 | 169,75 | 6.664.500 | 171,75 | 168,50 | 171,50 | 00:00:00 | | 2004-05-10 | 169,75 | 7.389.100 | 170,75 | 166,50 | 168,00 | 00:00:00 | | 2004-05-11 | 172,00 | 9.197.000 | 173,25 | 168,50 | 169,75 | 00:00:00 | | 2004-05-12 | 171,75 | 9.748.200 | 175,50 | 169,75 | 169,75 | 00:00:00 | | 2004-05-13 | 172,25 | 3.330.800 | 175,75 | 170,50 | 171,75 | 00:00:00 | | 2004-05-14 | 170,00 | 4.309.800 | 173,25 | 168,25 | 170,00 | 00:00:00 | | 2004-05-17 | 164,00 | 9.444.800 | 167,50 | 160,75 | 167,25 | 00:00:00 | | 2004-05-18 | 170,25 | 5.043.900 | 171,25 | 165,00 | 165,00 | 00:00:00 | | 2004-05-19 | 173,25 | 3.745.200 | 174,75 | 169,50 | 169,50 | 00:00:00 | | 2004-05-20 | 169,50 | 3.707.500 | 172,00 | 168,25 | 172,00 | 00:00:00 | | 2004-05-21 | 171,25 | 1.825.800 | 174,00 | 169,50 | 169,75 | 00:00:00 | | 2004-05-24 | 172,25 | 1.846.900 | 175,00 | 170,75 | 170,75 | 00:00:00 | | 2004-05-25 | 169,50 | 2.850.400 | 172,50 | 168,50 | 171,75 | 00:00:00 | | 2004-05-26 | 173,25 | 2.495.600 | 175,00 | 171,50 | 175,00 | 00:00:00 | | 2004-05-27 | 173,50 | 3.805.900 | 175,00 | 171,00 | 174,25 | 00:00:00 | | 2004-05-28 | 176,75 | 6.695.100 | 177,50 | 172,25 | 172,25 | 00:00:00 | | 2004-05-31 | 176,75 | 0 | 176,75 | 176,75 | 176,75 | 00:00:00 | | 2004-06-01 | 174,75 | 3.071.700 | 177,00 | 173,50 | 177,00 | 00:00:00 | | 2004-06-02 | 175,25 | 2.893.200 | 177,75 | 174,00 | 176,00 | 00:00:00 | | 2004-06-03 | 175,25 | 2.422.700 | 176,25 | 173,00 | 176,25 | 00:00:00 | | 2004-06-04 | 177,50 | 2.755.700 | 179,00 | 175,25 | 175,50 | 00:00:00 | | 2004-06-07 | 181,75 | 4.821.100 | 183,25 | 177,75 | 178,00 | 00:00:00 | | 2004-06-08 | 183,25 | 5.317.700 | 185,00 | 181,50 | 181,50 | 00:00:00 | | 2004-06-09 | 181,75 | 3.816.700 | 184,50 | 181,00 | 184,50 | 00:00:00 | | 2004-06-10 | 181,75 | 4.295.500 | 185,00 | 180,50 | 185,00 | 00:00:00 | | 2004-06-11 | 182,25 | 1.927.300 | 182,75 | 179,00 | 179,00 | 00:00:00 | | 2004-06-14 | 179,25 | 3.638.100 | 180,50 | 178,50 | 182,75 | 00:00:00 | | 2004-06-15 | 180,50 | 2.181.100 | 181,50 | 178,50 | 180,25 | 00:00:00 | | 2004-06-16 | 180,50 | 3.090.000 | 183,25 | 179,75 | 180,50 | 00:00:00 | | 2004-06-17 | 181,75 | 2.883.400 | 183,50 | 179,00 | 179,00 | 00:00:00 | | 2004-06-18 | 179,25 | 3.779.400 | 182,75 | 174,75 | 179,75 | 00:00:00 | | 2004-06-21 | 181,50 | 2.086.500 | 182,50 | 180,25 | 181,50 | 00:00:00 | | 2004-06-22 | 180,75 | 3.633.800 | 182,00 | 178,25 | 178,25 | 00:00:00 | | 2004-06-23 | 181,25 | 3.185.900 | 182,50 | 179,75 | 182,50 | 00:00:00 | | 2004-06-24 | 185,25 | 4.961.400 | 187,00 | 182,50 | 184,50 | 00:00:00 | | 2004-06-25 | 185,25 | 2.461.700 | 186,50 | 183,75 | 186,00 | 00:00:00 | | 2004-06-28 | 188,75 | 1.876.300 | 188,75 | 185,00 | 185,00 | 00:00:00 | | 2004-06-29 | 187,25 | 4.042.300 | 189,50 | 184,75 | 187,50 | 00:00:00 | | 2004-06-30 | 186,50 | 3.812.200 | 189,00 | 184,00 | 185,50 | 00:00:00 | | 2004-07-01 | 184,75 | 3.387.300 | 189,50 | 184,50 | 186,25 | 00:00:00 | | 2004-07-02 | 181,75 | 2.896.300 | 185,00 | 180,50 | 185,00 | 00:00:00 | | 2004-07-05 | 181,75 | 1.085.800 | 183,25 | 181,00 | 181,75 | 00:00:00 | | 2004-07-06 | 177,75 | 2.987.900 | 182,25 | 177,25 | 182,00 | 00:00:00 | | 2004-07-07 | 173,75 | 5.920.800 | 179,25 | 173,00 | 177,50 | 00:00:00 | | 2004-07-08 | 170,50 | 12.760.400 | 172,25 | 167,50 | 172,00 | 00:00:00 | | 2004-07-09 | 171,50 | 6.541.400 | 175,00 | 167,00 | 170,00 | 00:00:00 | | 2004-07-12 | 170,25 | 3.966.400 | 174,25 | 169,00 | 170,25 | 00:00:00 | | 2004-07-13 | 172,50 | 5.686.900 | 173,75 | 170,50 | 172,00 | 00:00:00 | | 2004-07-14 | 169,00 | 6.937.500 | 172,00 | 167,25 | 172,00 | 00:00:00 | | 2004-07-15 | 167,50 | 4.986.400 | 170,00 | 166,00 | 169,00 | 00:00:00 | | 2004-07-16 | 167,50 | 5.227.200 | 169,75 | 166,75 | 167,75 | 00:00:00 | | 2004-07-19 | 170,25 | 6.679.700 | 172,50 | 166,75 | 167,00 | 00:00:00 | | 2004-07-20 | 169,50 | 5.275.800 | 174,00 | 168,25 | 174,00 | 00:00:00 | | 2004-07-21 | 172,50 | 7.608.600 | 175,00 | 171,50 | 171,50 | 00:00:00 | | 2004-07-22 | 169,50 | 5.026.300 | 171,50 | 168,25 | 171,50 | 00:00:00 | | 2004-07-23 | 170,00 | 2.056.400 | 171,75 | 169,50 | 169,75 | 00:00:00 | | 2004-07-26 | 165,25 | 4.105.500 | 171,25 | 164,75 | 170,50 | 00:00:00 | | 2004-07-27 | 166,25 | 3.259.300 | 168,00 | 165,50 | 166,75 | 00:00:00 | | 2004-07-28 | 167,00 | 5.811.400 | 168,50 | 165,25 | 168,50 | 00:00:00 | | 2004-07-29 | 171,50 | 3.485.700 | 172,50 | 167,00 | 167,00 | 00:00:00 | | 2004-07-30 | 172,75 | 5.106.600 | 173,00 | 168,50 | 173,00 | 00:00:00 | | 2004-08-02 | 169,50 | 3.184.600 | 170,50 | 167,50 | 170,50 | 00:00:00 | | 2004-08-03 | 169,50 | 4.092.100 | 172,00 | 168,00 | 170,25 | 00:00:00 | | 2004-08-04 | 163,75 | 4.676.200 | 168,25 | 162,50 | 167,00 | 00:00:00 | | 2004-08-05 | 163,25 | 4.072.500 | 169,25 | 162,50 | 165,00 | 00:00:00 | | 2004-08-06 | 157,75 | 9.875.500 | 163,50 | 156,50 | 163,50 | 00:00:00 | | 2004-08-09 | 157,50 | 4.200.000 | 160,75 | 154,50 | 158,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
