|
 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 | | 2000-04-24 | 685,87 | 0 | 685,87 | 685,87 | 685,87 | 00:00:00 | | 2000-04-25 | 706,91 | 2.130.878 | 706,91 | 706,91 | 706,91 | 00:00:00 | | 2000-04-26 | 715,85 | 1.698.671 | 715,85 | 715,85 | 715,85 | 00:00:00 | | 2000-04-27 | 676,93 | 5.904.058 | 676,93 | 676,93 | 676,93 | 00:00:00 | | 2000-04-28 | 747,94 | 3.037.929 | 747,94 | 747,94 | 747,94 | 00:00:00 | | 2000-05-01 | 747,94 | 0 | 747,94 | 747,94 | 747,94 | 00:00:00 | | 2000-05-02 | 755,30 | 2.572.683 | 755,30 | 755,30 | 755,30 | 00:00:00 | | 2000-05-03 | 710,59 | 2.772.206 | 710,59 | 710,59 | 710,59 | 00:00:00 | | 2000-05-04 | 724,27 | 626.205 | 724,27 | 724,27 | 724,27 | 00:00:00 | | 2000-05-05 | 721,64 | 2.306.035 | 721,64 | 721,64 | 721,64 | 00:00:00 | | 2000-05-08 | 701,65 | 2.088.155 | 701,65 | 701,65 | 701,65 | 00:00:00 | | 2000-05-09 | 705,86 | 7.320.341 | 705,86 | 705,86 | 705,86 | 00:00:00 | | 2000-05-10 | 670,62 | 4.602.797 | 670,62 | 670,62 | 670,62 | 00:00:00 | | 2000-05-11 | 661,68 | 6.400.539 | 661,68 | 661,68 | 661,68 | 00:00:00 | | 2000-05-12 | 671,14 | 4.675.554 | 671,14 | 671,14 | 671,14 | 00:00:00 | | 2000-05-15 | 672,20 | 2.466.434 | 776,34 | 654,31 | 776,34 | 00:00:00 | | 2000-05-16 | 690,08 | 1.689.235 | 732,95 | 673,25 | 708,22 | 00:00:00 | | 2000-05-17 | 654,31 | 5.976.562 | 736,36 | 654,31 | 736,36 | 00:00:00 | | 2000-05-18 | 670,62 | 4.484.864 | 693,23 | 631,17 | 631,17 | 00:00:00 | | 2000-05-19 | 604,87 | 7.742.916 | 604,87 | 604,87 | 604,87 | 00:00:00 | | 2000-05-22 | 590,14 | 4.659.298 | 590,14 | 590,14 | 590,14 | 00:00:00 | | 2000-05-23 | 583,31 | 5.488.083 | 583,31 | 583,31 | 583,31 | 00:00:00 | | 2000-05-24 | 570,68 | 9.670.643 | 570,68 | 570,68 | 570,68 | 00:00:00 | | 2000-05-25 | 610,13 | 11.479.915 | 610,13 | 610,13 | 610,13 | 00:00:00 | | 2000-05-26 | 615,39 | 2.869.982 | 615,39 | 615,39 | 615,39 | 00:00:00 | | 2000-05-29 | 615,39 | 0 | 615,39 | 615,39 | 615,39 | 00:00:00 | | 2000-05-30 | 679,56 | 3.888.553 | 679,56 | 679,56 | 679,56 | 00:00:00 | | 2000-05-31 | 682,19 | 3.620.189 | 682,19 | 682,19 | 682,19 | 00:00:00 | | 2000-06-01 | 721,64 | 2.846.464 | 721,64 | 721,64 | 721,64 | 00:00:00 | | 2000-06-02 | 811,05 | 6.664.879 | 811,05 | 811,05 | 811,05 | 00:00:00 | | 2000-06-05 | 780,02 | 3.227.444 | 780,02 | 780,02 | 780,02 | 00:00:00 | | 2000-06-06 | 762,66 | 2.441.579 | 812,10 | 762,66 | 804,48 | 00:00:00 | | 2000-06-07 | 725,84 | 4.745.291 | 725,84 | 725,84 | 725,84 | 00:00:00 | | 2000-06-08 | 709,01 | 5.729.784 | 709,01 | 709,01 | 709,01 | 00:00:00 | | 2000-06-09 | 653,26 | 18.990.668 | 653,26 | 653,26 | 653,26 | 00:00:00 | | 2000-06-12 | 654,31 | 2.185.241 | 654,31 | 654,31 | 654,31 | 00:00:00 | | 2000-06-13 | 637,48 | 5.308.174 | 657,47 | 637,48 | 633,80 | 00:00:00 | | 2000-06-14 | 649,05 | 9.893.766 | 649,05 | 636,43 | 665,88 | 00:00:00 | | 2000-06-15 | 652,21 | 2.576.353 | 679,56 | 633,27 | 652,21 | 00:00:00 | | 2000-06-16 | 667,46 | 4.958.472 | 667,46 | 667,46 | 667,46 | 00:00:00 | | 2000-06-19 | 645,90 | 3.261.680 | 645,90 | 645,90 | 645,90 | 00:00:00 | | 2000-06-20 | 660,62 | 4.825.415 | 660,62 | 660,62 | 660,62 | 00:00:00 | | 2000-06-21 | 620,65 | 7.266.409 | 620,65 | 620,65 | 620,65 | 00:00:00 | | 2000-06-22 | 580,68 | 30.660.742 | 646,69 | 547,01 | 580,68 | 00:00:00 | | 2000-06-23 | 565,95 | 12.012.689 | 565,95 | 552,80 | 565,95 | 00:00:00 | | 2000-06-26 | 547,01 | 13.770.794 | 576,73 | 536,49 | 547,01 | 00:00:00 | | 2000-06-27 | 549,64 | 4.150.372 | 568,05 | 538,60 | 549,64 | 00:00:00 | | 2000-06-28 | 545,96 | 3.760.553 | 545,96 | 544,91 | 545,96 | 00:00:00 | | 2000-06-29 | 547,01 | 10.157.410 | 574,36 | 533,34 | 547,01 | 00:00:00 | | 2000-06-30 | 562,79 | 3.762.647 | 562,79 | 528,08 | 562,79 | 00:00:00 | | 2000-07-03 | 588,04 | 2.928.294 | 588,04 | 559,64 | 588,04 | 00:00:00 | | 2000-07-04 | 585,94 | 5.860.082 | 613,81 | 585,94 | 585,94 | 00:00:00 | | 2000-07-05 | 582,78 | 7.464.674 | 596,46 | 573,31 | 582,78 | 00:00:00 | | 2000-07-06 | 579,62 | 3.733.638 | 592,25 | 562,79 | 579,62 | 00:00:00 | | 2000-07-07 | 578,05 | 3.298.203 | 578,05 | 578,05 | 578,05 | 00:00:00 | | 2000-07-10 | 549,12 | 4.145.342 | 591,72 | 544,38 | 549,12 | 00:00:00 | | 2000-07-11 | 558,58 | 4.753.443 | 563,84 | 542,81 | 558,58 | 00:00:00 | | 2000-07-12 | 581,73 | 15.644.613 | 603,82 | 544,91 | 581,73 | 00:00:00 | | 2000-07-13 | 610,13 | 14.963.920 | 618,02 | 576,47 | 596,46 | 00:00:00 | | 2000-07-14 | 599,61 | 10.902.663 | 621,70 | 578,57 | 614,86 | 00:00:00 | | 2000-07-17 | 610,13 | 9.242.101 | 610,13 | 610,13 | 610,13 | 00:00:00 | | 2000-07-18 | 603,82 | 4.031.795 | 624,86 | 578,57 | 603,82 | 00:00:00 | | 2000-07-19 | 594,35 | 4.214.783 | 604,87 | 584,88 | 594,35 | 00:00:00 | | 2000-07-20 | 590,14 | 4.765.168 | 597,51 | 577,52 | 591,20 | 00:00:00 | | 2000-07-21 | 578,57 | 3.758.979 | 599,61 | 561,74 | 578,57 | 00:00:00 | | 2000-07-24 | 568,05 | 3.564.213 | 578,57 | 568,05 | 568,05 | 00:00:00 | | 2000-07-25 | 562,79 | 2.346.653 | 585,41 | 552,27 | 562,79 | 00:00:00 | | 2000-07-26 | 572,26 | 3.709.032 | 572,26 | 572,26 | 572,26 | 00:00:00 | | 2000-07-27 | 594,35 | 3.588.905 | 594,35 | 594,35 | 594,35 | 00:00:00 | | 2000-07-28 | 598,03 | 6.723.159 | 598,03 | 598,03 | 598,03 | 00:00:00 | | 2000-07-31 | 588,04 | 3.553.282 | 588,04 | 588,04 | 588,04 | 00:00:00 | | 2000-08-01 | 575,42 | 3.252.135 | 603,82 | 572,26 | 575,42 | 00:00:00 | | 2000-08-02 | 559,64 | 2.767.149 | 559,64 | 553,33 | 559,64 | 00:00:00 | | 2000-08-03 | 518,08 | 12.348.583 | 553,33 | 492,84 | 553,33 | 00:00:00 | | 2000-08-04 | 516,51 | 8.609.358 | 540,70 | 501,25 | 516,51 | 00:00:00 | | 2000-08-07 | 542,81 | 6.389.227 | 542,81 | 542,81 | 542,81 | 00:00:00 | | 2000-08-08 | 506,51 | 4.445.800 | 506,51 | 506,51 | 506,51 | 00:00:00 | | 2000-08-09 | 520,71 | 5.081.239 | 520,71 | 506,51 | 520,71 | 00:00:00 | | 2000-08-10 | 508,09 | 2.906.942 | 508,09 | 508,09 | 508,09 | 00:00:00 | | 2000-08-11 | 494,94 | 4.330.848 | 527,03 | 484,95 | 494,94 | 00:00:00 | | 2000-08-14 | 502,83 | 5.146.379 | 514,93 | 475,48 | 502,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
