|
 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 2024-05-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 264,00 | 3.468.000 | 270,00 | 258,75 | 270,00 | 00:00:00 | | 2006-02-21 | 266,50 | 9.033.000 | 267,75 | 262,00 | 266,25 | 00:00:00 | | 2006-02-22 | 271,25 | 9.318.600 | 272,75 | 265,00 | 269,50 | 00:00:00 | | 2006-02-23 | 267,50 | 5.085.200 | 272,75 | 265,75 | 272,00 | 00:00:00 | | 2006-02-24 | 272,00 | 7.620.500 | 273,25 | 266,00 | 267,50 | 00:00:00 | | 2006-02-27 | 283,75 | 12.790.600 | 283,75 | 272,50 | 274,25 | 00:00:00 | | 2006-02-28 | 277,25 | 8.744.500 | 289,00 | 276,50 | 283,00 | 00:00:00 | | 2006-03-01 | 279,75 | 4.350.400 | 282,00 | 275,75 | 275,75 | 00:00:00 | | 2006-03-02 | 274,00 | 10.945.600 | 289,25 | 270,25 | 278,50 | 00:00:00 | | 2006-03-03 | 271,00 | 3.475.300 | 275,00 | 269,50 | 273,00 | 00:00:00 | | 2006-03-06 | 273,75 | 6.094.600 | 275,75 | 268,75 | 270,25 | 00:00:00 | | 2006-03-07 | 271,25 | 3.985.500 | 274,50 | 268,25 | 273,25 | 00:00:00 | | 2006-03-08 | 266,75 | 4.687.100 | 273,75 | 263,00 | 270,00 | 00:00:00 | | 2006-03-09 | 274,50 | 4.722.900 | 275,00 | 268,25 | 269,50 | 00:00:00 | | 2006-03-10 | 273,25 | 5.040.000 | 274,25 | 265,25 | 272,25 | 00:00:00 | | 2006-03-13 | 272,50 | 10.378.200 | 276,00 | 267,75 | 273,25 | 00:00:00 | | 2006-03-14 | 275,00 | 7.199.700 | 275,75 | 269,00 | 272,00 | 00:00:00 | | 2006-03-15 | 275,00 | 5.127.700 | 275,75 | 270,00 | 274,25 | 00:00:00 | | 2006-03-16 | 276,75 | 5.183.900 | 278,00 | 271,25 | 274,00 | 00:00:00 | | 2006-03-17 | 277,75 | 7.748.400 | 279,75 | 275,00 | 275,00 | 00:00:00 | | 2006-03-20 | 276,00 | 4.847.400 | 279,25 | 273,00 | 277,25 | 00:00:00 | | 2006-03-21 | 276,25 | 5.810.000 | 278,75 | 273,00 | 275,25 | 00:00:00 | | 2006-03-22 | 278,50 | 11.077.000 | 281,50 | 269,25 | 274,50 | 00:00:00 | | 2006-03-23 | 275,00 | 10.028.400 | 279,75 | 273,00 | 279,75 | 00:00:00 | | 2006-03-24 | 277,00 | 3.742.500 | 277,75 | 274,25 | 275,00 | 00:00:00 | | 2006-03-27 | 273,50 | 6.539.200 | 278,75 | 273,00 | 278,75 | 00:00:00 | | 2006-03-28 | 272,00 | 6.117.000 | 275,75 | 272,00 | 273,25 | 00:00:00 | | 2006-03-29 | 272,00 | 6.353.700 | 275,25 | 269,25 | 272,00 | 00:00:00 | | 2006-03-30 | 274,00 | 5.844.000 | 275,75 | 271,00 | 272,75 | 00:00:00 | | 2006-03-31 | 275,25 | 7.312.400 | 279,00 | 270,00 | 272,25 | 00:00:00 | | 2006-04-03 | 272,00 | 5.024.300 | 279,00 | 271,00 | 275,25 | 00:00:00 | | 2006-04-04 | 272,25 | 3.598.700 | 275,25 | 270,50 | 270,50 | 00:00:00 | | 2006-04-05 | 272,00 | 3.191.000 | 273,50 | 266,00 | 271,50 | 00:00:00 | | 2006-04-06 | 271,25 | 6.793.500 | 275,00 | 268,00 | 273,50 | 00:00:00 | | 2006-04-07 | 265,25 | 6.273.800 | 273,50 | 265,25 | 272,25 | 00:00:00 | | 2006-04-10 | 266,00 | 8.086.100 | 268,00 | 264,00 | 264,00 | 00:00:00 | | 2006-04-11 | 264,50 | 7.639.100 | 270,25 | 261,50 | 269,50 | 00:00:00 | | 2006-04-12 | 261,25 | 5.022.900 | 265,75 | 260,00 | 263,00 | 00:00:00 | | 2006-04-13 | 265,25 | 3.985.800 | 267,00 | 260,25 | 260,25 | 00:00:00 | | 2006-04-14 | 265,25 | 0 | 265,25 | 265,25 | 265,25 | 00:00:00 | | 2006-04-17 | 265,25 | 0 | 265,25 | 265,25 | 265,25 | 00:00:00 | | 2006-04-18 | 261,00 | 7.078.300 | 266,75 | 259,50 | 266,75 | 00:00:00 | | 2006-04-19 | 261,00 | 7.860.000 | 266,50 | 260,00 | 263,75 | 00:00:00 | | 2006-04-20 | 261,75 | 16.858.900 | 263,50 | 252,75 | 259,50 | 00:00:00 | | 2006-04-21 | 261,00 | 5.698.600 | 264,25 | 260,75 | 263,25 | 00:00:00 | | 2006-04-24 | 260,50 | 4.028.100 | 261,75 | 258,50 | 261,00 | 00:00:00 | | 2006-04-25 | 261,00 | 4.208.700 | 264,00 | 260,25 | 261,75 | 00:00:00 | | 2006-04-26 | 264,50 | 4.791.600 | 269,25 | 262,75 | 262,75 | 00:00:00 | | 2006-04-27 | 257,00 | 6.343.700 | 264,75 | 256,50 | 264,75 | 00:00:00 | | 2006-04-28 | 250,00 | 11.574.000 | 259,00 | 248,50 | 257,00 | 00:00:00 | | 2006-05-01 | 250,00 | 0 | 250,00 | 250,00 | 250,00 | 00:00:00 | | 2006-05-02 | 254,00 | 8.797.000 | 257,00 | 252,00 | 255,00 | 00:00:00 | | 2006-05-03 | 253,75 | 11.974.600 | 260,00 | 252,50 | 256,50 | 00:00:00 | | 2006-05-04 | 256,75 | 6.077.100 | 259,00 | 253,25 | 253,25 | 00:00:00 | | 2006-05-05 | 258,75 | 6.453.700 | 259,75 | 256,00 | 256,75 | 00:00:00 | | 2006-05-08 | 265,25 | 14.937.900 | 267,25 | 260,00 | 260,50 | 00:00:00 | | 2006-05-09 | 252,50 | 16.652.800 | 264,50 | 251,50 | 262,50 | 00:00:00 | | 2006-05-10 | 255,25 | 12.341.200 | 257,50 | 252,00 | 252,00 | 00:00:00 | | 2006-05-11 | 253,25 | 9.399.900 | 256,50 | 253,00 | 254,50 | 00:00:00 | | 2006-05-12 | 247,00 | 9.133.100 | 252,25 | 246,50 | 250,75 | 00:00:00 | | 2006-05-15 | 240,50 | 11.404.400 | 246,06 | 235,09 | 245,00 | 00:00:00 | | 2006-05-16 | 237,50 | 12.302.800 | 241,25 | 236,00 | 238,50 | 00:00:00 | | 2006-05-17 | 229,25 | 8.683.200 | 239,70 | 228,50 | 238,75 | 00:00:00 | | 2006-05-18 | 227,00 | 11.096.100 | 230,75 | 222,01 | 228,75 | 00:00:00 | | 2006-05-19 | 226,50 | 11.048.700 | 233,13 | 224,97 | 226,50 | 00:00:00 | | 2006-05-22 | 222,00 | 7.907.900 | 226,66 | 221,00 | 226,00 | 00:00:00 | | 2006-05-23 | 237,75 | 28.967.900 | 241,00 | 221,50 | 222,00 | 00:00:00 | | 2006-05-24 | 228,50 | 14.659.800 | 241,16 | 227,81 | 236,25 | 00:00:00 | | 2006-05-25 | 232,00 | 6.720.100 | 233,13 | 227,25 | 230,50 | 00:00:00 | | 2006-05-26 | 235,00 | 7.700.800 | 235,77 | 232,68 | 234,50 | 00:00:00 | | 2006-05-29 | 235,00 | 0 | 235,00 | 235,00 | 235,00 | 00:00:00 | | 2006-05-30 | 229,25 | 7.790.500 | 234,25 | 227,75 | 233,75 | 00:00:00 | | 2006-05-31 | 231,75 | 10.374.700 | 233,75 | 226,00 | 227,00 | 00:00:00 | | 2006-06-01 | 235,00 | 7.742.700 | 235,00 | 229,00 | 229,00 | 00:00:00 | | 2006-06-02 | 237,25 | 15.236.700 | 240,00 | 236,00 | 239,25 | 00:00:00 | | 2006-06-05 | 232,00 | 4.008.600 | 238,71 | 231,56 | 239,75 | 00:00:00 | | 2006-06-06 | 225,50 | 7.591.400 | 228,50 | 216,25 | 226,00 | 00:00:00 | | 2006-06-07 | 222,25 | 9.119.700 | 227,53 | 221,44 | 225,50 | 00:00:00 | | 2006-06-08 | 213,50 | 23.720.900 | 218,61 | 211,59 | 216,75 | 00:00:00 | | 2006-06-09 | 224,00 | 14.279.700 | 225,32 | 213,50 | 215,25 | 00:00:00 | | 2006-06-12 | 220,50 | 12.629.700 | 225,65 | 220,06 | 223,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
