|
 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 | | 2005-10-31 | 214,50 | 7.037.100 | 214,50 | 208,50 | 212,25 | 00:00:00 | | 2005-11-01 | 216,75 | 6.544.500 | 217,25 | 212,00 | 214,50 | 00:00:00 | | 2005-11-02 | 218,50 | 5.686.200 | 219,75 | 214,50 | 215,25 | 00:00:00 | | 2005-11-03 | 222,50 | 8.259.700 | 223,75 | 218,50 | 218,50 | 00:00:00 | | 2005-11-04 | 223,75 | 5.978.400 | 225,00 | 222,75 | 223,25 | 00:00:00 | | 2005-11-07 | 224,00 | 5.495.400 | 226,00 | 223,00 | 225,25 | 00:00:00 | | 2005-11-08 | 226,25 | 9.082.400 | 229,00 | 224,25 | 225,50 | 00:00:00 | | 2005-11-09 | 227,75 | 8.345.900 | 230,00 | 225,25 | 227,75 | 00:00:00 | | 2005-11-10 | 227,00 | 6.185.900 | 230,50 | 225,25 | 230,25 | 00:00:00 | | 2005-11-11 | 228,25 | 2.115.700 | 229,75 | 227,00 | 229,75 | 00:00:00 | | 2005-11-14 | 227,75 | 4.460.800 | 230,25 | 226,50 | 226,50 | 00:00:00 | | 2005-11-15 | 224,25 | 18.723.400 | 229,25 | 223,75 | 226,25 | 00:00:00 | | 2005-11-16 | 225,50 | 8.762.200 | 226,25 | 224,00 | 225,00 | 00:00:00 | | 2005-11-17 | 229,75 | 14.626.500 | 229,75 | 225,25 | 225,25 | 00:00:00 | | 2005-11-18 | 232,75 | 8.843.400 | 235,50 | 229,50 | 230,00 | 00:00:00 | | 2005-11-21 | 234,50 | 6.140.100 | 237,25 | 232,50 | 236,00 | 00:00:00 | | 2005-11-22 | 231,50 | 6.728.700 | 236,00 | 230,00 | 236,00 | 00:00:00 | | 2005-11-23 | 233,75 | 4.645.600 | 234,00 | 230,25 | 231,25 | 00:00:00 | | 2005-11-24 | 232,25 | 7.169.900 | 237,00 | 231,25 | 232,75 | 00:00:00 | | 2005-11-25 | 233,75 | 1.481.700 | 235,25 | 231,75 | 232,25 | 00:00:00 | | 2005-11-28 | 230,50 | 4.650.900 | 235,25 | 230,00 | 233,25 | 00:00:00 | | 2005-11-29 | 230,00 | 6.784.400 | 231,50 | 228,75 | 231,50 | 00:00:00 | | 2005-11-30 | 232,25 | 14.999.400 | 235,00 | 224,50 | 231,00 | 00:00:00 | | 2005-12-01 | 235,50 | 11.628.300 | 237,75 | 230,25 | 233,00 | 00:00:00 | | 2005-12-02 | 243,00 | 9.963.700 | 243,00 | 235,00 | 235,50 | 00:00:00 | | 2005-12-05 | 242,50 | 13.424.800 | 244,25 | 239,25 | 244,25 | 00:00:00 | | 2005-12-06 | 243,25 | 9.392.600 | 244,75 | 240,25 | 243,75 | 00:00:00 | | 2005-12-07 | 244,00 | 7.313.000 | 246,00 | 240,25 | 244,50 | 00:00:00 | | 2005-12-08 | 245,00 | 8.006.700 | 245,00 | 237,00 | 242,25 | 00:00:00 | | 2005-12-09 | 245,50 | 13.185.400 | 245,75 | 242,50 | 245,25 | 00:00:00 | | 2005-12-12 | 244,75 | 6.167.700 | 247,25 | 244,00 | 247,25 | 00:00:00 | | 2005-12-13 | 244,50 | 3.868.800 | 246,25 | 243,75 | 244,75 | 00:00:00 | | 2005-12-14 | 244,50 | 5.564.600 | 245,75 | 242,75 | 245,75 | 00:00:00 | | 2005-12-15 | 245,00 | 7.931.700 | 248,50 | 244,50 | 246,25 | 00:00:00 | | 2005-12-16 | 250,25 | 12.639.400 | 251,25 | 243,50 | 243,50 | 00:00:00 | | 2005-12-19 | 249,50 | 5.576.700 | 252,25 | 248,75 | 250,00 | 00:00:00 | | 2005-12-20 | 252,50 | 8.278.400 | 253,25 | 247,75 | 249,25 | 00:00:00 | | 2005-12-21 | 256,50 | 8.017.600 | 258,00 | 252,75 | 252,75 | 00:00:00 | | 2005-12-22 | 253,50 | 6.137.600 | 258,50 | 251,75 | 257,25 | 00:00:00 | | 2005-12-23 | 257,75 | 565.700 | 257,75 | 253,00 | 253,75 | 00:00:00 | | 2005-12-26 | 257,75 | 0 | 257,75 | 257,75 | 257,75 | 00:00:00 | | 2005-12-27 | 257,75 | 0 | 257,75 | 257,75 | 257,75 | 00:00:00 | | 2005-12-28 | 256,00 | 2.172.700 | 260,00 | 254,00 | 260,00 | 00:00:00 | | 2005-12-29 | 259,50 | 2.515.400 | 259,75 | 254,25 | 254,75 | 00:00:00 | | 2005-12-30 | 258,00 | 775.600 | 259,75 | 257,00 | 258,50 | 00:00:00 | | 2006-01-02 | 258,00 | 0 | 258,00 | 258,00 | 258,00 | 00:00:00 | | 2006-01-03 | 258,75 | 4.216.500 | 260,50 | 257,00 | 257,50 | 00:00:00 | | 2006-01-04 | 262,75 | 5.608.400 | 263,25 | 256,50 | 261,00 | 00:00:00 | | 2006-01-05 | 261,00 | 4.101.600 | 263,00 | 259,50 | 262,25 | 00:00:00 | | 2006-01-06 | 257,50 | 9.301.900 | 261,50 | 256,00 | 259,75 | 00:00:00 | | 2006-01-09 | 258,50 | 6.965.100 | 261,00 | 256,75 | 256,75 | 00:00:00 | | 2006-01-10 | 253,00 | 13.638.000 | 258,75 | 252,25 | 258,75 | 00:00:00 | | 2006-01-11 | 255,50 | 7.409.600 | 255,50 | 253,00 | 253,00 | 00:00:00 | | 2006-01-12 | 258,50 | 10.130.200 | 258,50 | 254,75 | 256,50 | 00:00:00 | | 2006-01-13 | 257,25 | 3.216.200 | 259,50 | 255,25 | 259,50 | 00:00:00 | | 2006-01-16 | 256,75 | 3.631.900 | 258,75 | 255,25 | 255,25 | 00:00:00 | | 2006-01-17 | 253,50 | 6.479.100 | 256,50 | 249,75 | 256,50 | 00:00:00 | | 2006-01-18 | 249,50 | 6.746.400 | 250,75 | 243,00 | 249,00 | 00:00:00 | | 2006-01-19 | 246,25 | 8.288.700 | 251,75 | 245,50 | 251,75 | 00:00:00 | | 2006-01-20 | 248,00 | 6.392.100 | 251,75 | 246,00 | 246,00 | 00:00:00 | | 2006-01-23 | 248,75 | 3.976.900 | 249,75 | 244,50 | 246,25 | 00:00:00 | | 2006-01-24 | 245,50 | 6.454.900 | 250,25 | 244,50 | 248,75 | 00:00:00 | | 2006-01-25 | 255,25 | 9.927.000 | 255,75 | 247,50 | 247,75 | 00:00:00 | | 2006-01-26 | 264,00 | 26.443.700 | 264,00 | 256,50 | 257,00 | 00:00:00 | | 2006-01-27 | 274,00 | 16.383.000 | 274,50 | 264,75 | 264,75 | 00:00:00 | | 2006-01-30 | 268,50 | 8.253.400 | 275,25 | 267,50 | 275,25 | 00:00:00 | | 2006-01-31 | 266,25 | 10.797.300 | 270,75 | 265,50 | 270,75 | 00:00:00 | | 2006-02-01 | 268,50 | 11.503.200 | 269,25 | 264,00 | 265,25 | 00:00:00 | | 2006-02-02 | 266,00 | 6.670.300 | 270,25 | 265,50 | 268,50 | 00:00:00 | | 2006-02-03 | 264,00 | 11.909.800 | 268,75 | 263,50 | 268,25 | 00:00:00 | | 2006-02-06 | 266,25 | 7.625.500 | 267,25 | 262,00 | 264,00 | 00:00:00 | | 2006-02-07 | 264,50 | 7.701.600 | 268,25 | 261,25 | 268,25 | 00:00:00 | | 2006-02-08 | 262,50 | 7.450.800 | 266,00 | 258,50 | 261,50 | 00:00:00 | | 2006-02-09 | 267,50 | 5.307.800 | 268,00 | 262,00 | 262,50 | 00:00:00 | | 2006-02-10 | 263,25 | 2.655.400 | 269,25 | 262,25 | 267,75 | 00:00:00 | | 2006-02-13 | 264,50 | 2.136.500 | 266,00 | 261,50 | 264,50 | 00:00:00 | | 2006-02-14 | 260,75 | 3.467.600 | 266,50 | 260,00 | 266,50 | 00:00:00 | | 2006-02-15 | 263,75 | 3.242.000 | 264,75 | 261,50 | 262,00 | 00:00:00 | | 2006-02-16 | 264,25 | 3.153.500 | 265,00 | 261,00 | 265,00 | 00:00:00 | | 2006-02-17 | 261,25 | 8.531.700 | 266,75 | 259,25 | 264,25 | 00:00:00 | | 2006-02-20 | 264,00 | 3.468.000 | 270,00 | 258,75 | 270,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
