|
 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 | | 2004-11-29 | 189,25 | 2.460.700 | 191,50 | 186,25 | 187,75 | 00:00:00 | | 2004-11-30 | 193,00 | 9.556.900 | 194,75 | 189,00 | 190,50 | 00:00:00 | | 2004-12-01 | 195,50 | 7.645.800 | 197,25 | 192,25 | 194,00 | 00:00:00 | | 2004-12-02 | 199,75 | 9.730.700 | 203,00 | 196,25 | 197,00 | 00:00:00 | | 2004-12-03 | 198,00 | 3.315.300 | 200,25 | 197,00 | 199,00 | 00:00:00 | | 2004-12-06 | 197,75 | 1.775.300 | 200,00 | 196,50 | 196,50 | 00:00:00 | | 2004-12-07 | 199,50 | 4.645.400 | 200,00 | 198,00 | 198,00 | 00:00:00 | | 2004-12-08 | 197,25 | 2.825.900 | 199,50 | 196,25 | 197,25 | 00:00:00 | | 2004-12-09 | 195,00 | 6.348.200 | 197,50 | 192,00 | 198,25 | 00:00:00 | | 2004-12-10 | 196,00 | 3.018.400 | 198,75 | 195,00 | 197,00 | 00:00:00 | | 2004-12-13 | 196,50 | 6.566.700 | 197,50 | 194,75 | 197,00 | 00:00:00 | | 2004-12-14 | 193,75 | 4.081.200 | 198,00 | 193,75 | 198,00 | 00:00:00 | | 2004-12-15 | 195,25 | 4.384.400 | 197,00 | 194,50 | 195,50 | 00:00:00 | | 2004-12-16 | 196,00 | 3.673.700 | 198,00 | 195,00 | 196,75 | 00:00:00 | | 2004-12-17 | 198,50 | 6.362.900 | 200,50 | 195,25 | 195,25 | 00:00:00 | | 2004-12-20 | 196,75 | 3.885.400 | 199,50 | 196,25 | 199,00 | 00:00:00 | | 2004-12-21 | 199,00 | 3.555.700 | 201,25 | 196,50 | 197,75 | 00:00:00 | | 2004-12-22 | 199,75 | 5.591.300 | 202,25 | 198,00 | 198,75 | 00:00:00 | | 2004-12-23 | 200,00 | 2.766.500 | 201,25 | 199,00 | 199,75 | 00:00:00 | | 2004-12-24 | 198,75 | 902.100 | 200,25 | 198,75 | 199,00 | 00:00:00 | | 2004-12-27 | 198,75 | 0 | 198,75 | 198,75 | 198,75 | 00:00:00 | | 2004-12-28 | 198,75 | 0 | 198,75 | 198,75 | 198,75 | 00:00:00 | | 2004-12-29 | 202,00 | 2.552.900 | 203,00 | 198,00 | 198,00 | 00:00:00 | | 2004-12-30 | 203,50 | 2.377.600 | 203,75 | 201,75 | 201,75 | 00:00:00 | | 2004-12-31 | 202,25 | 316.500 | 203,00 | 200,00 | 201,25 | 00:00:00 | | 2005-01-03 | 202,25 | 0 | 202,25 | 202,25 | 202,25 | 00:00:00 | | 2005-01-04 | 203,25 | 4.621.500 | 204,00 | 201,50 | 204,00 | 00:00:00 | | 2005-01-05 | 198,00 | 4.903.900 | 203,50 | 197,50 | 203,50 | 00:00:00 | | 2005-01-06 | 197,25 | 4.538.600 | 198,25 | 195,25 | 196,25 | 00:00:00 | | 2005-01-07 | 195,00 | 8.794.100 | 198,50 | 193,75 | 197,50 | 00:00:00 | | 2005-01-10 | 200,00 | 4.741.600 | 200,50 | 195,00 | 195,25 | 00:00:00 | | 2005-01-11 | 197,75 | 3.881.100 | 200,50 | 195,75 | 198,75 | 00:00:00 | | 2005-01-12 | 196,00 | 3.124.900 | 199,25 | 195,50 | 199,25 | 00:00:00 | | 2005-01-13 | 197,00 | 3.190.500 | 198,00 | 195,25 | 196,25 | 00:00:00 | | 2005-01-14 | 192,25 | 5.957.600 | 196,25 | 191,75 | 194,75 | 00:00:00 | | 2005-01-17 | 192,25 | 5.422.200 | 194,00 | 190,00 | 194,00 | 00:00:00 | | 2005-01-18 | 193,50 | 5.066.400 | 194,00 | 190,75 | 193,50 | 00:00:00 | | 2005-01-19 | 197,25 | 5.791.100 | 198,00 | 193,50 | 193,50 | 00:00:00 | | 2005-01-20 | 196,75 | 4.067.500 | 197,00 | 194,50 | 196,50 | 00:00:00 | | 2005-01-21 | 195,00 | 2.041.500 | 197,50 | 193,50 | 197,50 | 00:00:00 | | 2005-01-24 | 195,25 | 3.958.000 | 196,25 | 192,50 | 194,50 | 00:00:00 | | 2005-01-25 | 197,00 | 6.711.700 | 199,00 | 193,75 | 193,75 | 00:00:00 | | 2005-01-26 | 197,00 | 5.606.200 | 200,25 | 196,25 | 198,25 | 00:00:00 | | 2005-01-27 | 195,75 | 4.276.900 | 199,00 | 195,00 | 198,25 | 00:00:00 | | 2005-01-28 | 194,75 | 6.142.000 | 198,50 | 194,75 | 196,75 | 00:00:00 | | 2005-01-31 | 197,50 | 4.563.000 | 199,00 | 194,50 | 194,50 | 00:00:00 | | 2005-02-01 | 198,50 | 3.627.100 | 199,50 | 196,50 | 196,75 | 00:00:00 | | 2005-02-02 | 199,75 | 4.841.900 | 200,75 | 199,25 | 199,25 | 00:00:00 | | 2005-02-03 | 199,25 | 5.628.100 | 200,50 | 197,00 | 199,75 | 00:00:00 | | 2005-02-04 | 204,25 | 7.019.200 | 205,00 | 199,25 | 199,25 | 00:00:00 | | 2005-02-07 | 205,00 | 6.384.500 | 207,75 | 203,25 | 205,50 | 00:00:00 | | 2005-02-08 | 207,00 | 4.700.100 | 208,50 | 204,50 | 204,50 | 00:00:00 | | 2005-02-09 | 205,50 | 3.533.900 | 207,00 | 204,75 | 205,75 | 00:00:00 | | 2005-02-10 | 207,50 | 6.040.300 | 209,00 | 205,50 | 206,00 | 00:00:00 | | 2005-02-11 | 207,00 | 2.291.700 | 208,25 | 206,25 | 208,00 | 00:00:00 | | 2005-02-14 | 208,75 | 4.137.800 | 209,50 | 206,75 | 207,50 | 00:00:00 | | 2005-02-15 | 211,50 | 5.508.900 | 212,50 | 208,00 | 208,50 | 00:00:00 | | 2005-02-16 | 212,50 | 7.097.000 | 212,75 | 208,75 | 210,50 | 00:00:00 | | 2005-02-17 | 208,25 | 5.451.000 | 213,25 | 207,25 | 212,25 | 00:00:00 | | 2005-02-18 | 208,50 | 3.772.900 | 210,25 | 206,25 | 208,50 | 00:00:00 | | 2005-02-21 | 207,50 | 3.081.200 | 208,00 | 206,25 | 210,00 | 00:00:00 | | 2005-02-22 | 206,00 | 3.240.800 | 208,25 | 204,25 | 208,25 | 00:00:00 | | 2005-02-23 | 203,50 | 3.766.200 | 206,50 | 203,25 | 205,50 | 00:00:00 | | 2005-02-24 | 207,50 | 4.315.500 | 209,50 | 207,00 | 204,75 | 00:00:00 | | 2005-02-25 | 207,75 | 3.052.600 | 211,50 | 205,75 | 209,00 | 00:00:00 | | 2005-02-28 | 206,50 | 2.742.900 | 209,00 | 205,00 | 207,00 | 00:00:00 | | 2005-03-01 | 206,25 | 2.598.500 | 207,25 | 204,75 | 205,50 | 00:00:00 | | 2005-03-02 | 206,00 | 2.078.900 | 207,25 | 204,75 | 207,25 | 00:00:00 | | 2005-03-03 | 205,00 | 2.615.000 | 206,25 | 203,50 | 205,00 | 00:00:00 | | 2005-03-04 | 204,00 | 3.257.000 | 206,75 | 202,75 | 206,75 | 00:00:00 | | 2005-03-07 | 204,50 | 1.519.000 | 207,25 | 203,25 | 203,25 | 00:00:00 | | 2005-03-08 | 202,00 | 2.713.400 | 205,00 | 202,00 | 204,50 | 00:00:00 | | 2005-03-09 | 203,50 | 3.208.900 | 204,75 | 201,00 | 202,00 | 00:00:00 | | 2005-03-10 | 204,00 | 3.797.000 | 205,75 | 200,50 | 203,50 | 00:00:00 | | 2005-03-11 | 207,00 | 4.827.000 | 208,75 | 203,75 | 205,50 | 00:00:00 | | 2005-03-14 | 207,50 | 2.593.300 | 208,50 | 206,00 | 207,00 | 00:00:00 | | 2005-03-15 | 207,75 | 3.581.900 | 208,75 | 206,75 | 208,50 | 00:00:00 | | 2005-03-16 | 208,50 | 4.539.300 | 209,00 | 207,00 | 208,00 | 00:00:00 | | 2005-03-17 | 206,50 | 3.641.300 | 210,00 | 205,50 | 209,00 | 00:00:00 | | 2005-03-18 | 206,50 | 2.540.600 | 207,75 | 205,75 | 207,75 | 00:00:00 | | 2005-03-21 | 206,00 | 3.315.500 | 207,50 | 205,75 | 207,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
