|
 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 2024-06-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-12 | 220,50 | 12.629.700 | 225,65 | 220,06 | 223,75 | 00:00:00 | | 2006-06-13 | 212,75 | 12.973.400 | 216,38 | 210,56 | 216,25 | 00:00:00 | | 2006-06-14 | 216,75 | 17.694.600 | 217,75 | 211,00 | 212,25 | 00:00:00 | | 2006-06-15 | 225,50 | 11.697.400 | 226,69 | 213,43 | 217,25 | 00:00:00 | | 2006-06-16 | 223,50 | 26.512.900 | 233,00 | 223,00 | 227,75 | 00:00:00 | | 2006-06-19 | 224,75 | 5.768.400 | 227,50 | 224,56 | 224,25 | 00:00:00 | | 2006-06-20 | 225,00 | 3.401.000 | 225,00 | 222,50 | 223,50 | 00:00:00 | | 2006-06-21 | 223,75 | 9.934.700 | 227,65 | 221,91 | 224,75 | 00:00:00 | | 2006-06-22 | 221,75 | 8.545.700 | 226,93 | 220,00 | 227,25 | 00:00:00 | | 2006-06-23 | 223,75 | 9.062.500 | 224,77 | 222,94 | 223,00 | 00:00:00 | | 2006-06-26 | 224,25 | 11.664.300 | 229,25 | 222,75 | 224,00 | 00:00:00 | | 2006-06-27 | 219,50 | 9.709.900 | 225,75 | 219,28 | 224,75 | 00:00:00 | | 2006-06-28 | 225,25 | 11.919.800 | 228,62 | 218,80 | 218,00 | 00:00:00 | | 2006-06-29 | 226,00 | 5.363.800 | 227,50 | 223,00 | 227,50 | 00:00:00 | | 2006-06-30 | 230,75 | 12.404.400 | 233,00 | 227,75 | 228,25 | 00:00:00 | | 2006-07-03 | 236,25 | 8.731.400 | 236,25 | 231,50 | 232,00 | 00:00:00 | | 2006-07-04 | 236,50 | 7.165.400 | 237,00 | 234,50 | 237,00 | 00:00:00 | | 2006-07-05 | 233,25 | 7.672.500 | 240,00 | 232,50 | 236,50 | 00:00:00 | | 2006-07-06 | 229,50 | 7.510.100 | 234,25 | 228,50 | 234,25 | 00:00:00 | | 2006-07-07 | 229,00 | 11.969.500 | 230,75 | 225,75 | 227,75 | 00:00:00 | | 2006-07-10 | 227,00 | 6.198.300 | 229,50 | 226,00 | 229,50 | 00:00:00 | | 2006-07-11 | 225,25 | 11.923.700 | 227,25 | 224,50 | 227,00 | 00:00:00 | | 2006-07-12 | 224,50 | 9.085.600 | 227,25 | 223,75 | 225,75 | 00:00:00 | | 2006-07-13 | 214,00 | 17.593.400 | 224,00 | 213,50 | 222,75 | 00:00:00 | | 2006-07-14 | 214,75 | 18.350.800 | 218,25 | 209,75 | 210,25 | 00:00:00 | | 2006-07-17 | 211,25 | 6.394.300 | 217,50 | 210,25 | 216,00 | 00:00:00 | | 2006-07-18 | 204,75 | 30.770.700 | 208,50 | 202,75 | 208,50 | 00:00:00 | | 2006-07-19 | 212,25 | 12.577.300 | 214,25 | 206,50 | 206,50 | 00:00:00 | | 2006-07-20 | 210,50 | 12.763.900 | 215,25 | 209,00 | 215,25 | 00:00:00 | | 2006-07-21 | 205,75 | 7.274.600 | 210,00 | 205,50 | 209,25 | 00:00:00 | | 2006-07-24 | 211,75 | 7.255.800 | 212,25 | 206,00 | 206,00 | 00:00:00 | | 2006-07-25 | 213,25 | 10.182.200 | 215,75 | 210,75 | 212,25 | 00:00:00 | | 2006-07-26 | 217,00 | 9.818.900 | 218,25 | 212,00 | 213,25 | 00:00:00 | | 2006-07-27 | 230,00 | 26.395.100 | 232,75 | 216,00 | 219,00 | 00:00:00 | | 2006-07-28 | 230,25 | 16.377.400 | 231,50 | 227,00 | 227,75 | 00:00:00 | | 2006-07-31 | 232,50 | 12.191.000 | 234,50 | 229,50 | 232,00 | 00:00:00 | | 2006-08-01 | 228,25 | 13.567.500 | 233,00 | 227,50 | 229,00 | 00:00:00 | | 2006-08-02 | 230,00 | 16.490.900 | 230,75 | 228,00 | 229,50 | 00:00:00 | | 2006-08-03 | 230,00 | 0 | 230,00 | 230,00 | 230,00 | 00:00:00 | | 2006-08-04 | 229,25 | 12.921.400 | 231,00 | 227,25 | 231,00 | 00:00:00 | | 2006-08-07 | 223,00 | 9.263.600 | 228,00 | 223,00 | 225,75 | 00:00:00 | | 2006-08-08 | 222,00 | 14.031.300 | 227,00 | 221,75 | 223,75 | 00:00:00 | | 2006-08-09 | 222,25 | 15.577.900 | 226,50 | 215,50 | 220,00 | 00:00:00 | | 2006-08-10 | 220,00 | 8.529.300 | 221,75 | 216,50 | 219,25 | 00:00:00 | | 2006-08-11 | 218,75 | 5.535.700 | 221,00 | 217,75 | 220,75 | 00:00:00 | | 2006-08-14 | 220,50 | 6.411.300 | 221,50 | 219,00 | 221,25 | 00:00:00 | | 2006-08-15 | 226,00 | 6.078.700 | 227,25 | 220,00 | 221,25 | 00:00:00 | | 2006-08-16 | 228,50 | 11.088.700 | 229,25 | 223,00 | 223,25 | 00:00:00 | | 2006-08-17 | 235,00 | 16.132.800 | 238,00 | 229,25 | 229,25 | 00:00:00 | | 2006-08-18 | 230,50 | 8.449.500 | 235,50 | 229,50 | 235,00 | 00:00:00 | | 2006-08-21 | 230,00 | 4.751.300 | 231,50 | 227,75 | 229,25 | 00:00:00 | | 2006-08-22 | 229,25 | 3.717.700 | 232,75 | 229,00 | 231,75 | 00:00:00 | | 2006-08-23 | 233,50 | 13.521.400 | 238,00 | 229,50 | 230,50 | 00:00:00 | | 2006-08-24 | 232,25 | 4.847.500 | 235,25 | 230,75 | 235,25 | 00:00:00 | | 2006-08-25 | 233,00 | 5.206.600 | 235,00 | 231,50 | 231,75 | 00:00:00 | | 2006-08-28 | 233,00 | 0 | 233,00 | 233,00 | 233,00 | 00:00:00 | | 2006-08-29 | 235,50 | 7.912.400 | 237,25 | 233,00 | 233,00 | 00:00:00 | | 2006-08-30 | 239,00 | 5.010.000 | 240,25 | 235,50 | 235,50 | 00:00:00 | | 2006-08-31 | 239,25 | 23.252.000 | 244,50 | 237,75 | 241,00 | 00:00:00 | | 2006-09-01 | 241,75 | 10.630.900 | 245,25 | 241,00 | 241,50 | 00:00:00 | | 2006-09-04 | 245,75 | 7.802.000 | 246,50 | 238,25 | 241,00 | 00:00:00 | | 2006-09-05 | 243,75 | 4.558.100 | 245,75 | 242,25 | 245,25 | 00:00:00 | | 2006-09-06 | 242,00 | 7.326.500 | 245,25 | 240,25 | 245,25 | 00:00:00 | | 2006-09-07 | 237,00 | 13.898.200 | 241,25 | 235,25 | 240,25 | 00:00:00 | | 2006-09-08 | 242,50 | 7.717.900 | 244,50 | 236,00 | 236,50 | 00:00:00 | | 2006-09-11 | 242,00 | 7.151.500 | 242,25 | 238,75 | 242,25 | 00:00:00 | | 2006-09-12 | 247,25 | 12.602.100 | 248,75 | 243,00 | 243,00 | 00:00:00 | | 2006-09-13 | 250,00 | 6.790.700 | 250,75 | 246,25 | 246,50 | 00:00:00 | | 2006-09-14 | 247,50 | 6.356.900 | 253,25 | 246,75 | 249,25 | 00:00:00 | | 2006-09-15 | 252,25 | 7.125.400 | 253,25 | 246,75 | 246,75 | 00:00:00 | | 2006-09-18 | 254,25 | 6.095.300 | 256,25 | 250,50 | 253,00 | 00:00:00 | | 2006-09-19 | 251,00 | 9.037.500 | 254,50 | 250,50 | 254,50 | 00:00:00 | | 2006-09-20 | 253,50 | 10.236.400 | 253,75 | 249,50 | 250,00 | 00:00:00 | | 2006-09-21 | 256,00 | 6.151.900 | 258,25 | 251,75 | 253,50 | 00:00:00 | | 2006-09-22 | 251,00 | 4.581.700 | 255,00 | 250,00 | 253,50 | 00:00:00 | | 2006-09-25 | 251,00 | 5.556.800 | 254,25 | 250,00 | 251,00 | 00:00:00 | | 2006-09-26 | 252,75 | 5.758.100 | 254,50 | 251,00 | 251,00 | 00:00:00 | | 2006-09-27 | 252,50 | 9.144.700 | 255,25 | 251,00 | 252,50 | 00:00:00 | | 2006-09-28 | 253,00 | 5.906.200 | 255,25 | 251,75 | 251,75 | 00:00:00 | | 2006-09-29 | 251,25 | 6.075.800 | 254,75 | 250,25 | 254,25 | 00:00:00 | | 2006-10-02 | 248,25 | 5.971.800 | 253,00 | 240,25 | 253,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
