|
 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 | | 2005-03-21 | 206,00 | 3.315.500 | 207,50 | 205,75 | 207,00 | 00:00:00 | | 2005-03-22 | 205,50 | 3.130.400 | 206,75 | 204,75 | 206,75 | 00:00:00 | | 2005-03-23 | 204,50 | 4.139.300 | 205,50 | 201,25 | 204,25 | 00:00:00 | | 2005-03-24 | 207,75 | 4.493.400 | 208,00 | 204,25 | 204,50 | 00:00:00 | | 2005-03-25 | 207,75 | 0 | 207,75 | 207,75 | 207,75 | 00:00:00 | | 2005-03-28 | 207,75 | 0 | 207,75 | 207,75 | 207,75 | 00:00:00 | | 2005-03-29 | 204,50 | 2.468.300 | 208,75 | 203,75 | 208,75 | 00:00:00 | | 2005-03-30 | 201,25 | 5.336.000 | 205,75 | 199,75 | 203,00 | 00:00:00 | | 2005-03-31 | 201,25 | 4.517.600 | 203,50 | 200,00 | 203,25 | 00:00:00 | | 2005-04-01 | 200,50 | 3.773.600 | 203,00 | 199,00 | 199,00 | 00:00:00 | | 2005-04-04 | 200,25 | 2.804.900 | 201,50 | 198,75 | 199,50 | 00:00:00 | | 2005-04-05 | 202,75 | 3.451.000 | 204,50 | 201,75 | 202,25 | 00:00:00 | | 2005-04-06 | 205,00 | 2.605.700 | 205,25 | 202,00 | 202,50 | 00:00:00 | | 2005-04-07 | 203,50 | 2.681.000 | 205,75 | 202,25 | 204,00 | 00:00:00 | | 2005-04-08 | 205,00 | 2.794.400 | 206,50 | 203,75 | 203,75 | 00:00:00 | | 2005-04-11 | 205,25 | 1.330.700 | 206,00 | 203,75 | 205,25 | 00:00:00 | | 2005-04-12 | 203,75 | 4.429.300 | 206,75 | 202,75 | 204,25 | 00:00:00 | | 2005-04-13 | 212,25 | 8.394.700 | 212,50 | 206,00 | 206,00 | 00:00:00 | | 2005-04-14 | 208,50 | 4.487.100 | 211,75 | 208,50 | 210,25 | 00:00:00 | | 2005-04-15 | 203,75 | 4.088.300 | 207,75 | 202,25 | 207,75 | 00:00:00 | | 2005-04-18 | 201,00 | 7.223.200 | 203,00 | 193,25 | 202,00 | 00:00:00 | | 2005-04-19 | 200,25 | 3.110.800 | 202,50 | 199,25 | 202,50 | 00:00:00 | | 2005-04-20 | 198,50 | 3.259.500 | 202,50 | 198,00 | 201,25 | 00:00:00 | | 2005-04-21 | 200,00 | 3.744.300 | 204,25 | 196,50 | 198,00 | 00:00:00 | | 2005-04-22 | 204,25 | 4.112.200 | 205,25 | 200,25 | 200,25 | 00:00:00 | | 2005-04-25 | 202,25 | 1.806.600 | 207,00 | 202,00 | 204,50 | 00:00:00 | | 2005-04-26 | 203,25 | 3.251.700 | 203,50 | 200,75 | 201,50 | 00:00:00 | | 2005-04-27 | 200,00 | 1.869.400 | 203,25 | 197,75 | 203,25 | 00:00:00 | | 2005-04-28 | 195,75 | 4.456.600 | 200,50 | 193,50 | 199,75 | 00:00:00 | | 2005-04-29 | 195,50 | 3.797.000 | 197,00 | 193,00 | 194,75 | 00:00:00 | | 2005-05-02 | 195,50 | 0 | 195,50 | 195,50 | 195,50 | 00:00:00 | | 2005-05-03 | 198,75 | 4.063.100 | 199,50 | 194,00 | 198,50 | 00:00:00 | | 2005-05-04 | 197,75 | 2.687.500 | 202,00 | 197,50 | 199,75 | 00:00:00 | | 2005-05-05 | 200,50 | 2.965.200 | 202,75 | 197,00 | 198,00 | 00:00:00 | | 2005-05-06 | 200,75 | 3.892.900 | 202,00 | 198,50 | 201,75 | 00:00:00 | | 2005-05-09 | 199,50 | 4.489.500 | 201,75 | 196,50 | 200,25 | 00:00:00 | | 2005-05-10 | 202,00 | 9.654.800 | 207,00 | 201,25 | 201,25 | 00:00:00 | | 2005-05-11 | 205,25 | 4.591.600 | 206,75 | 201,50 | 201,50 | 00:00:00 | | 2005-05-12 | 206,75 | 2.831.500 | 207,25 | 204,25 | 206,00 | 00:00:00 | | 2005-05-13 | 209,25 | 3.691.400 | 209,25 | 206,00 | 206,75 | 00:00:00 | | 2005-05-16 | 207,00 | 3.184.700 | 208,50 | 206,50 | 207,25 | 00:00:00 | | 2005-05-17 | 210,00 | 3.501.600 | 211,25 | 206,50 | 207,25 | 00:00:00 | | 2005-05-18 | 213,25 | 5.501.400 | 214,00 | 208,75 | 210,25 | 00:00:00 | | 2005-05-19 | 214,25 | 4.164.200 | 215,50 | 211,00 | 211,00 | 00:00:00 | | 2005-05-20 | 217,75 | 5.130.100 | 218,25 | 214,50 | 215,75 | 00:00:00 | | 2005-05-23 | 218,00 | 3.531.200 | 219,00 | 214,25 | 219,00 | 00:00:00 | | 2005-05-24 | 216,00 | 4.254.200 | 218,50 | 215,00 | 216,50 | 00:00:00 | | 2005-05-25 | 216,00 | 3.577.700 | 218,75 | 215,50 | 217,50 | 00:00:00 | | 2005-05-26 | 221,50 | 4.525.300 | 223,00 | 216,25 | 217,00 | 00:00:00 | | 2005-05-27 | 216,75 | 3.301.500 | 221,00 | 216,50 | 220,25 | 00:00:00 | | 2005-05-30 | 216,75 | 0 | 216,75 | 216,75 | 216,75 | 00:00:00 | | 2005-05-31 | 216,00 | 5.602.200 | 217,25 | 213,75 | 215,25 | 00:00:00 | | 2005-06-01 | 217,50 | 3.310.900 | 219,00 | 214,50 | 217,50 | 00:00:00 | | 2005-06-02 | 215,75 | 4.056.200 | 218,75 | 214,75 | 217,50 | 00:00:00 | | 2005-06-03 | 215,75 | 0 | 215,75 | 215,75 | 215,75 | 00:00:00 | | 2005-06-06 | 217,50 | 2.331.500 | 218,50 | 215,25 | 218,50 | 00:00:00 | | 2005-06-07 | 220,75 | 2.501.500 | 220,75 | 216,75 | 218,50 | 00:00:00 | | 2005-06-08 | 219,75 | 2.492.800 | 221,25 | 218,00 | 219,50 | 00:00:00 | | 2005-06-09 | 221,50 | 2.449.300 | 222,00 | 217,25 | 218,50 | 00:00:00 | | 2005-06-10 | 221,50 | 3.183.700 | 224,25 | 220,75 | 221,50 | 00:00:00 | | 2005-06-13 | 219,50 | 4.139.500 | 223,00 | 217,75 | 222,75 | 00:00:00 | | 2005-06-14 | 218,50 | 2.628.700 | 220,50 | 217,00 | 219,75 | 00:00:00 | | 2005-06-15 | 220,50 | 5.806.400 | 224,75 | 216,75 | 219,50 | 00:00:00 | | 2005-06-16 | 221,75 | 2.812.800 | 222,50 | 219,00 | 222,50 | 00:00:00 | | 2005-06-17 | 223,75 | 6.202.200 | 228,00 | 220,50 | 221,25 | 00:00:00 | | 2005-06-20 | 221,25 | 2.377.200 | 224,25 | 218,25 | 224,25 | 00:00:00 | | 2005-06-21 | 223,75 | 3.817.300 | 224,00 | 221,75 | 222,50 | 00:00:00 | | 2005-06-22 | 225,75 | 2.678.900 | 226,75 | 222,75 | 222,75 | 00:00:00 | | 2005-06-23 | 229,25 | 4.192.900 | 230,50 | 224,50 | 227,25 | 00:00:00 | | 2005-06-24 | 224,75 | 3.548.100 | 227,25 | 222,75 | 226,50 | 00:00:00 | | 2005-06-27 | 225,00 | 3.224.400 | 225,25 | 222,00 | 224,75 | 00:00:00 | | 2005-06-28 | 223,00 | 4.443.700 | 225,50 | 221,75 | 224,25 | 00:00:00 | | 2005-06-29 | 223,00 | 7.122.500 | 225,25 | 222,00 | 224,75 | 00:00:00 | | 2005-06-30 | 223,75 | 3.505.700 | 226,00 | 221,75 | 221,75 | 00:00:00 | | 2005-07-01 | 223,75 | 3.519.800 | 225,00 | 221,00 | 223,75 | 00:00:00 | | 2005-07-04 | 224,25 | 2.127.600 | 225,00 | 222,00 | 224,50 | 00:00:00 | | 2005-07-05 | 224,00 | 3.160.200 | 225,00 | 222,00 | 223,50 | 00:00:00 | | 2005-07-06 | 224,25 | 4.064.800 | 225,25 | 222,00 | 223,25 | 00:00:00 | | 2005-07-07 | 221,75 | 5.200.100 | 223,50 | 213,00 | 223,00 | 00:00:00 | | 2005-07-08 | 224,00 | 2.328.200 | 225,00 | 221,75 | 224,00 | 00:00:00 | | 2005-07-11 | 228,50 | 2.950.800 | 229,50 | 226,00 | 226,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
