|
 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 | | 2004-08-09 | 157,50 | 4.200.000 | 160,75 | 154,50 | 158,00 | 00:00:00 | | 2004-08-10 | 160,50 | 2.864.500 | 161,25 | 158,00 | 158,00 | 00:00:00 | | 2004-08-11 | 157,75 | 5.214.000 | 161,00 | 157,75 | 159,25 | 00:00:00 | | 2004-08-12 | 155,25 | 6.403.800 | 160,00 | 153,25 | 158,75 | 00:00:00 | | 2004-08-13 | 158,75 | 9.269.400 | 160,00 | 154,25 | 154,25 | 00:00:00 | | 2004-08-16 | 163,00 | 3.310.500 | 164,25 | 157,50 | 160,00 | 00:00:00 | | 2004-08-17 | 165,00 | 2.662.500 | 165,75 | 162,00 | 162,50 | 00:00:00 | | 2004-08-18 | 165,25 | 2.494.300 | 166,00 | 164,25 | 165,75 | 00:00:00 | | 2004-08-19 | 165,75 | 4.040.700 | 169,25 | 164,00 | 166,50 | 00:00:00 | | 2004-08-20 | 165,00 | 3.681.400 | 166,25 | 163,75 | 166,25 | 00:00:00 | | 2004-08-23 | 166,00 | 1.829.200 | 167,25 | 165,50 | 166,25 | 00:00:00 | | 2004-08-24 | 166,25 | 3.795.600 | 167,25 | 165,00 | 166,00 | 00:00:00 | | 2004-08-25 | 164,50 | 3.822.500 | 167,75 | 163,25 | 166,00 | 00:00:00 | | 2004-08-26 | 166,00 | 2.271.700 | 167,00 | 163,75 | 164,50 | 00:00:00 | | 2004-08-27 | 168,00 | 3.674.100 | 168,50 | 164,00 | 164,00 | 00:00:00 | | 2004-08-30 | 168,00 | 0 | 168,00 | 168,00 | 168,00 | 00:00:00 | | 2004-08-31 | 163,50 | 4.614.500 | 169,00 | 163,25 | 168,50 | 00:00:00 | | 2004-09-01 | 164,75 | 1.927.300 | 166,00 | 163,25 | 164,00 | 00:00:00 | | 2004-09-02 | 165,75 | 3.354.600 | 166,25 | 164,00 | 164,75 | 00:00:00 | | 2004-09-03 | 166,25 | 3.669.100 | 167,50 | 162,75 | 164,25 | 00:00:00 | | 2004-09-06 | 167,25 | 1.838.000 | 168,75 | 165,25 | 165,25 | 00:00:00 | | 2004-09-07 | 168,75 | 2.261.600 | 169,50 | 165,50 | 168,75 | 00:00:00 | | 2004-09-08 | 168,25 | 3.504.700 | 171,00 | 166,75 | 167,50 | 00:00:00 | | 2004-09-09 | 164,50 | 2.916.500 | 168,50 | 164,25 | 168,00 | 00:00:00 | | 2004-09-10 | 169,75 | 3.957.500 | 171,00 | 165,50 | 165,50 | 00:00:00 | | 2004-09-13 | 172,00 | 4.830.100 | 172,75 | 169,75 | 170,00 | 00:00:00 | | 2004-09-14 | 171,00 | 7.554.900 | 172,00 | 168,50 | 172,00 | 00:00:00 | | 2004-09-15 | 171,25 | 5.346.100 | 171,75 | 168,50 | 170,75 | 00:00:00 | | 2004-09-16 | 169,75 | 3.019.900 | 171,75 | 169,25 | 171,25 | 00:00:00 | | 2004-09-17 | 173,25 | 3.718.700 | 174,00 | 168,50 | 168,50 | 00:00:00 | | 2004-09-20 | 172,50 | 2.108.000 | 173,50 | 170,00 | 173,00 | 00:00:00 | | 2004-09-21 | 170,25 | 4.765.200 | 172,75 | 168,25 | 171,75 | 00:00:00 | | 2004-09-22 | 168,75 | 3.140.100 | 172,00 | 168,50 | 171,50 | 00:00:00 | | 2004-09-23 | 166,75 | 2.054.200 | 169,25 | 166,25 | 169,25 | 00:00:00 | | 2004-09-24 | 165,25 | 2.397.600 | 167,50 | 165,00 | 167,50 | 00:00:00 | | 2004-09-27 | 164,75 | 3.423.400 | 166,50 | 163,75 | 164,75 | 00:00:00 | | 2004-09-28 | 163,50 | 2.576.200 | 166,50 | 162,50 | 164,50 | 00:00:00 | | 2004-09-29 | 162,50 | 4.342.800 | 165,00 | 161,75 | 165,00 | 00:00:00 | | 2004-09-30 | 162,25 | 6.165.100 | 166,00 | 161,25 | 163,50 | 00:00:00 | | 2004-10-01 | 163,75 | 8.118.700 | 166,50 | 162,50 | 163,50 | 00:00:00 | | 2004-10-04 | 167,00 | 7.642.800 | 170,50 | 166,00 | 166,25 | 00:00:00 | | 2004-10-05 | 172,00 | 8.396.900 | 173,50 | 166,25 | 168,50 | 00:00:00 | | 2004-10-06 | 172,00 | 10.091.600 | 172,25 | 169,50 | 171,25 | 00:00:00 | | 2004-10-07 | 177,25 | 6.838.300 | 178,50 | 172,75 | 173,00 | 00:00:00 | | 2004-10-08 | 173,75 | 5.228.700 | 177,75 | 173,00 | 177,00 | 00:00:00 | | 2004-10-11 | 171,25 | 3.089.300 | 174,25 | 170,75 | 174,00 | 00:00:00 | | 2004-10-12 | 166,50 | 5.354.400 | 172,25 | 166,50 | 171,00 | 00:00:00 | | 2004-10-13 | 169,50 | 4.879.200 | 174,75 | 167,75 | 169,00 | 00:00:00 | | 2004-10-14 | 168,25 | 2.445.200 | 170,00 | 166,75 | 169,00 | 00:00:00 | | 2004-10-15 | 168,00 | 3.381.900 | 169,25 | 166,25 | 166,50 | 00:00:00 | | 2004-10-18 | 166,25 | 2.594.600 | 168,50 | 165,50 | 168,50 | 00:00:00 | | 2004-10-19 | 171,00 | 6.543.500 | 174,00 | 167,25 | 167,25 | 00:00:00 | | 2004-10-20 | 171,75 | 6.224.200 | 175,25 | 169,00 | 170,75 | 00:00:00 | | 2004-10-21 | 174,75 | 7.384.000 | 178,00 | 171,00 | 173,25 | 00:00:00 | | 2004-10-22 | 177,00 | 5.286.400 | 178,50 | 175,00 | 176,00 | 00:00:00 | | 2004-10-25 | 175,50 | 4.571.400 | 176,00 | 172,25 | 176,00 | 00:00:00 | | 2004-10-26 | 176,50 | 5.320.000 | 177,50 | 175,50 | 177,25 | 00:00:00 | | 2004-10-27 | 182,25 | 8.368.600 | 183,75 | 177,00 | 177,00 | 00:00:00 | | 2004-10-28 | 184,75 | 6.535.600 | 187,50 | 182,00 | 184,50 | 00:00:00 | | 2004-10-29 | 183,50 | 3.846.600 | 186,25 | 182,50 | 185,75 | 00:00:00 | | 2004-11-01 | 186,00 | 2.493.700 | 186,75 | 183,25 | 184,75 | 00:00:00 | | 2004-11-02 | 186,50 | 3.216.400 | 187,25 | 184,25 | 187,25 | 00:00:00 | | 2004-11-03 | 185,75 | 3.884.300 | 188,50 | 185,00 | 188,50 | 00:00:00 | | 2004-11-04 | 186,25 | 3.227.000 | 186,50 | 183,75 | 186,25 | 00:00:00 | | 2004-11-05 | 186,75 | 4.016.200 | 189,00 | 185,50 | 187,50 | 00:00:00 | | 2004-11-08 | 184,25 | 4.395.300 | 187,50 | 183,00 | 187,50 | 00:00:00 | | 2004-11-09 | 184,25 | 2.967.500 | 185,50 | 182,75 | 185,25 | 00:00:00 | | 2004-11-10 | 187,25 | 3.353.400 | 188,00 | 184,75 | 185,50 | 00:00:00 | | 2004-11-11 | 186,50 | 7.116.300 | 188,00 | 185,50 | 187,50 | 00:00:00 | | 2004-11-12 | 188,00 | 2.555.800 | 190,25 | 187,25 | 188,25 | 00:00:00 | | 2004-11-15 | 188,75 | 4.454.700 | 192,00 | 185,75 | 188,00 | 00:00:00 | | 2004-11-16 | 187,75 | 5.616.700 | 190,25 | 186,00 | 189,50 | 00:00:00 | | 2004-11-17 | 188,50 | 3.482.700 | 189,50 | 187,00 | 189,25 | 00:00:00 | | 2004-11-18 | 187,00 | 6.374.700 | 192,50 | 185,25 | 190,00 | 00:00:00 | | 2004-11-19 | 188,50 | 4.608.100 | 189,25 | 187,25 | 188,75 | 00:00:00 | | 2004-11-22 | 185,25 | 4.186.900 | 186,75 | 184,75 | 186,75 | 00:00:00 | | 2004-11-23 | 184,25 | 4.698.700 | 187,50 | 184,00 | 185,25 | 00:00:00 | | 2004-11-24 | 186,50 | 4.306.100 | 186,75 | 184,00 | 185,00 | 00:00:00 | | 2004-11-25 | 186,00 | 2.467.200 | 189,25 | 186,00 | 187,25 | 00:00:00 | | 2004-11-26 | 188,25 | 2.609.800 | 189,25 | 186,00 | 186,00 | 00:00:00 | | 2004-11-29 | 189,25 | 2.460.700 | 191,50 | 186,25 | 187,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
