|
 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 | | 2005-07-11 | 228,50 | 2.950.800 | 229,50 | 226,00 | 226,75 | 00:00:00 | | 2005-07-12 | 227,50 | 3.840.700 | 229,50 | 226,75 | 228,00 | 00:00:00 | | 2005-07-13 | 229,75 | 3.554.800 | 231,00 | 227,75 | 229,50 | 00:00:00 | | 2005-07-14 | 231,00 | 5.584.600 | 231,75 | 228,75 | 229,25 | 00:00:00 | | 2005-07-15 | 228,50 | 8.152.600 | 232,00 | 228,50 | 231,00 | 00:00:00 | | 2005-07-18 | 226,00 | 9.665.000 | 230,75 | 226,00 | 228,50 | 00:00:00 | | 2005-07-19 | 224,00 | 13.993.300 | 227,25 | 223,75 | 226,00 | 00:00:00 | | 2005-07-20 | 226,00 | 8.769.600 | 228,00 | 224,00 | 225,25 | 00:00:00 | | 2005-07-21 | 226,75 | 2.974.500 | 229,00 | 225,00 | 228,00 | 00:00:00 | | 2005-07-22 | 224,25 | 5.405.700 | 228,00 | 224,25 | 227,75 | 00:00:00 | | 2005-07-25 | 226,00 | 3.389.200 | 227,50 | 223,00 | 223,00 | 00:00:00 | | 2005-07-26 | 225,75 | 2.906.700 | 228,25 | 223,25 | 226,75 | 00:00:00 | | 2005-07-27 | 226,00 | 3.903.700 | 228,50 | 223,75 | 228,00 | 00:00:00 | | 2005-07-28 | 226,25 | 5.157.300 | 228,75 | 225,25 | 227,75 | 00:00:00 | | 2005-07-29 | 231,50 | 8.982.700 | 233,00 | 226,75 | 227,75 | 00:00:00 | | 2005-08-01 | 230,00 | 4.739.700 | 231,25 | 225,75 | 231,25 | 00:00:00 | | 2005-08-02 | 231,75 | 3.944.200 | 232,00 | 229,25 | 229,25 | 00:00:00 | | 2005-08-03 | 232,75 | 8.870.700 | 233,50 | 230,50 | 231,75 | 00:00:00 | | 2005-08-04 | 234,50 | 8.827.500 | 234,50 | 232,75 | 233,25 | 00:00:00 | | 2005-08-05 | 233,00 | 5.485.000 | 234,50 | 232,00 | 234,50 | 00:00:00 | | 2005-08-08 | 235,25 | 5.221.800 | 236,75 | 233,75 | 234,50 | 00:00:00 | | 2005-08-09 | 235,00 | 10.289.700 | 236,25 | 233,75 | 235,75 | 00:00:00 | | 2005-08-10 | 237,00 | 4.111.400 | 237,00 | 234,00 | 234,00 | 00:00:00 | | 2005-08-11 | 234,75 | 4.412.800 | 236,75 | 234,25 | 236,75 | 00:00:00 | | 2005-08-12 | 236,00 | 5.707.700 | 238,00 | 233,25 | 236,00 | 00:00:00 | | 2005-08-15 | 237,00 | 9.921.600 | 239,50 | 237,00 | 237,00 | 00:00:00 | | 2005-08-16 | 237,25 | 7.040.000 | 239,00 | 236,25 | 238,50 | 00:00:00 | | 2005-08-17 | 235,50 | 7.159.400 | 237,75 | 234,00 | 237,75 | 00:00:00 | | 2005-08-18 | 235,00 | 2.564.700 | 237,75 | 234,75 | 236,50 | 00:00:00 | | 2005-08-19 | 236,75 | 3.274.200 | 237,00 | 235,00 | 236,25 | 00:00:00 | | 2005-08-22 | 236,25 | 2.196.100 | 237,75 | 235,75 | 236,50 | 00:00:00 | | 2005-08-23 | 234,00 | 11.021.100 | 238,00 | 233,50 | 236,00 | 00:00:00 | | 2005-08-24 | 230,75 | 9.514.900 | 232,75 | 230,00 | 232,75 | 00:00:00 | | 2005-08-25 | 227,25 | 14.648.500 | 230,00 | 225,50 | 230,00 | 00:00:00 | | 2005-08-26 | 227,00 | 3.688.200 | 230,00 | 226,25 | 226,25 | 00:00:00 | | 2005-08-29 | 227,00 | 0 | 227,00 | 227,00 | 227,00 | 00:00:00 | | 2005-08-30 | 225,00 | 14.386.900 | 229,00 | 224,25 | 227,75 | 00:00:00 | | 2005-08-31 | 228,50 | 17.831.300 | 228,75 | 222,25 | 224,25 | 00:00:00 | | 2005-09-01 | 226,00 | 11.861.700 | 229,00 | 225,00 | 228,75 | 00:00:00 | | 2005-09-02 | 226,00 | 10.017.200 | 227,50 | 222,25 | 226,75 | 00:00:00 | | 2005-09-05 | 225,25 | 2.791.400 | 227,25 | 224,00 | 227,25 | 00:00:00 | | 2005-09-06 | 226,25 | 6.893.500 | 227,75 | 225,00 | 226,00 | 00:00:00 | | 2005-09-07 | 232,75 | 9.521.800 | 233,25 | 228,00 | 228,00 | 00:00:00 | | 2005-09-08 | 235,00 | 7.998.100 | 237,25 | 233,50 | 234,75 | 00:00:00 | | 2005-09-09 | 235,00 | 3.412.500 | 239,00 | 233,75 | 236,00 | 00:00:00 | | 2005-09-12 | 238,25 | 4.953.400 | 240,00 | 234,50 | 237,00 | 00:00:00 | | 2005-09-13 | 232,75 | 6.332.700 | 237,00 | 232,00 | 236,25 | 00:00:00 | | 2005-09-14 | 232,25 | 4.392.900 | 234,00 | 230,75 | 233,50 | 00:00:00 | | 2005-09-15 | 231,50 | 4.803.600 | 232,25 | 229,25 | 232,25 | 00:00:00 | | 2005-09-16 | 231,00 | 11.453.900 | 232,00 | 228,50 | 230,25 | 00:00:00 | | 2005-09-19 | 233,50 | 4.573.500 | 234,50 | 229,50 | 229,50 | 00:00:00 | | 2005-09-20 | 234,75 | 4.091.700 | 235,75 | 233,00 | 233,25 | 00:00:00 | | 2005-09-21 | 231,75 | 8.910.200 | 235,50 | 231,25 | 232,25 | 00:00:00 | | 2005-09-22 | 228,00 | 3.236.100 | 232,50 | 228,00 | 232,25 | 00:00:00 | | 2005-09-23 | 230,00 | 4.085.300 | 230,75 | 227,50 | 228,00 | 00:00:00 | | 2005-09-26 | 233,50 | 2.551.100 | 233,75 | 230,75 | 230,75 | 00:00:00 | | 2005-09-27 | 229,50 | 6.380.000 | 233,25 | 229,25 | 233,00 | 00:00:00 | | 2005-09-28 | 233,25 | 5.905.900 | 233,75 | 228,00 | 228,00 | 00:00:00 | | 2005-09-29 | 232,50 | 9.534.400 | 236,00 | 232,00 | 233,00 | 00:00:00 | | 2005-09-30 | 230,50 | 5.935.600 | 235,00 | 228,50 | 234,00 | 00:00:00 | | 2005-10-03 | 229,50 | 10.213.200 | 231,00 | 227,25 | 230,00 | 00:00:00 | | 2005-10-04 | 229,75 | 6.675.100 | 230,75 | 229,00 | 230,25 | 00:00:00 | | 2005-10-05 | 226,00 | 6.527.800 | 229,00 | 226,00 | 229,00 | 00:00:00 | | 2005-10-06 | 222,75 | 7.594.700 | 226,00 | 221,50 | 223,00 | 00:00:00 | | 2005-10-07 | 223,00 | 13.964.000 | 225,75 | 220,25 | 221,50 | 00:00:00 | | 2005-10-10 | 224,50 | 4.795.800 | 225,25 | 222,25 | 222,75 | 00:00:00 | | 2005-10-11 | 226,50 | 13.948.000 | 228,00 | 223,00 | 223,50 | 00:00:00 | | 2005-10-12 | 222,50 | 11.880.500 | 225,00 | 222,25 | 224,25 | 00:00:00 | | 2005-10-13 | 220,75 | 8.286.600 | 223,25 | 220,00 | 222,25 | 00:00:00 | | 2005-10-14 | 218,00 | 13.122.800 | 222,50 | 216,75 | 221,50 | 00:00:00 | | 2005-10-17 | 226,50 | 15.907.700 | 228,00 | 215,25 | 218,00 | 00:00:00 | | 2005-10-18 | 217,75 | 13.125.300 | 225,25 | 216,00 | 225,25 | 00:00:00 | | 2005-10-19 | 211,50 | 9.654.200 | 217,50 | 210,75 | 217,00 | 00:00:00 | | 2005-10-20 | 210,00 | 8.963.700 | 215,00 | 209,25 | 214,75 | 00:00:00 | | 2005-10-21 | 210,50 | 5.431.500 | 212,00 | 208,25 | 208,25 | 00:00:00 | | 2005-10-24 | 214,00 | 7.854.000 | 214,25 | 207,75 | 212,00 | 00:00:00 | | 2005-10-25 | 213,00 | 7.608.000 | 215,75 | 213,00 | 214,00 | 00:00:00 | | 2005-10-26 | 215,50 | 6.088.100 | 217,00 | 213,50 | 215,50 | 00:00:00 | | 2005-10-27 | 211,25 | 8.186.800 | 214,25 | 210,75 | 214,00 | 00:00:00 | | 2005-10-28 | 211,50 | 5.911.100 | 212,00 | 208,00 | 210,00 | 00:00:00 | | 2005-10-31 | 214,50 | 7.037.100 | 214,50 | 208,50 | 212,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
