|
 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 | | 2006-10-02 | 248,25 | 5.971.800 | 253,00 | 240,25 | 253,00 | 00:00:00 | | 2006-10-03 | 245,75 | 10.996.500 | 250,00 | 242,50 | 249,00 | 00:00:00 | | 2006-10-04 | 247,25 | 6.554.800 | 248,25 | 245,00 | 247,50 | 00:00:00 | | 2006-10-05 | 244,50 | 20.841.900 | 255,00 | 243,50 | 255,00 | 00:00:00 | | 2006-10-06 | 237,25 | 63.063.700 | 245,25 | 237,25 | 244,75 | 00:00:00 | | 2006-10-09 | 239,00 | 9.816.400 | 239,50 | 233,25 | 235,75 | 00:00:00 | | 2006-10-10 | 243,00 | 10.129.500 | 244,00 | 238,00 | 240,75 | 00:00:00 | | 2006-10-11 | 246,00 | 9.301.100 | 248,00 | 241,00 | 241,75 | 00:00:00 | | 2006-10-12 | 250,00 | 15.102.300 | 250,25 | 244,25 | 245,25 | 00:00:00 | | 2006-10-13 | 249,25 | 13.961.700 | 253,00 | 248,75 | 249,00 | 00:00:00 | | 2006-10-16 | 254,50 | 22.833.200 | 255,50 | 249,25 | 250,75 | 00:00:00 | | 2006-10-17 | 247,00 | 18.736.000 | 254,25 | 246,75 | 252,50 | 00:00:00 | | 2006-10-18 | 244,75 | 10.803.800 | 249,25 | 243,50 | 247,00 | 00:00:00 | | 2006-10-19 | 243,25 | 14.738.000 | 247,25 | 242,25 | 244,75 | 00:00:00 | | 2006-10-20 | 244,50 | 7.723.600 | 246,00 | 242,50 | 242,75 | 00:00:00 | | 2006-10-23 | 243,25 | 6.795.900 | 244,25 | 240,50 | 244,25 | 00:00:00 | | 2006-10-24 | 241,00 | 4.628.600 | 245,75 | 240,25 | 244,25 | 00:00:00 | | 2006-10-25 | 239,75 | 5.641.700 | 241,25 | 239,00 | 240,00 | 00:00:00 | | 2006-10-26 | 242,25 | 5.898.600 | 244,00 | 239,00 | 239,50 | 00:00:00 | | 2006-10-27 | 238,75 | 8.273.500 | 243,00 | 237,00 | 242,00 | 00:00:00 | | 2006-10-30 | 238,50 | 7.663.800 | 240,25 | 234,75 | 237,50 | 00:00:00 | | 2006-10-31 | 240,00 | 8.783.400 | 240,00 | 235,50 | 237,00 | 00:00:00 | | 2006-11-01 | 238,50 | 10.449.000 | 241,00 | 238,00 | 238,25 | 00:00:00 | | 2006-11-02 | 232,50 | 26.476.300 | 239,00 | 228,00 | 236,50 | 00:00:00 | | 2006-11-03 | 232,75 | 22.608.600 | 234,25 | 227,50 | 232,00 | 00:00:00 | | 2006-11-06 | 236,75 | 16.876.900 | 237,00 | 233,00 | 235,00 | 00:00:00 | | 2006-11-07 | 243,00 | 19.118.300 | 243,50 | 236,25 | 236,25 | 00:00:00 | | 2006-11-08 | 241,50 | 6.984.600 | 243,25 | 239,00 | 243,25 | 00:00:00 | | 2006-11-09 | 244,50 | 9.555.700 | 245,50 | 241,00 | 243,25 | 00:00:00 | | 2006-11-10 | 241,75 | 8.458.700 | 244,25 | 240,75 | 243,75 | 00:00:00 | | 2006-11-13 | 241,75 | 5.702.800 | 243,50 | 240,50 | 240,75 | 00:00:00 | | 2006-11-14 | 243,50 | 7.823.000 | 245,00 | 241,50 | 241,75 | 00:00:00 | | 2006-11-15 | 249,25 | 14.504.200 | 250,00 | 244,00 | 246,00 | 00:00:00 | | 2006-11-16 | 249,25 | 6.645.500 | 251,00 | 247,75 | 247,75 | 00:00:00 | | 2006-11-17 | 246,50 | 3.966.400 | 251,50 | 246,50 | 250,50 | 00:00:00 | | 2006-11-20 | 250,00 | 4.507.900 | 250,25 | 244,00 | 244,00 | 00:00:00 | | 2006-11-21 | 251,00 | 8.247.300 | 252,25 | 248,00 | 249,00 | 00:00:00 | | 2006-11-22 | 252,00 | 6.354.200 | 253,00 | 250,00 | 250,50 | 00:00:00 | | 2006-11-23 | 249,50 | 6.999.300 | 253,75 | 247,75 | 253,75 | 00:00:00 | | 2006-11-24 | 246,25 | 9.306.700 | 249,50 | 244,00 | 249,50 | 00:00:00 | | 2006-11-27 | 240,25 | 9.426.500 | 246,00 | 239,00 | 245,75 | 00:00:00 | | 2006-11-28 | 241,00 | 8.849.400 | 241,75 | 237,25 | 240,25 | 00:00:00 | | 2006-11-29 | 259,00 | 43.019.800 | 261,75 | 245,00 | 245,00 | 00:00:00 | | 2006-11-30 | 256,25 | 22.424.100 | 262,00 | 255,00 | 258,75 | 00:00:00 | | 2006-12-01 | 256,25 | 16.833.700 | 265,00 | 253,00 | 258,75 | 00:00:00 | | 2006-12-04 | 255,75 | 8.574.700 | 257,75 | 253,50 | 255,50 | 00:00:00 | | 2006-12-05 | 256,50 | 5.265.900 | 259,00 | 254,50 | 255,00 | 00:00:00 | | 2006-12-06 | 253,75 | 8.738.000 | 258,25 | 253,75 | 254,75 | 00:00:00 | | 2006-12-07 | 254,75 | 10.701.500 | 257,25 | 251,75 | 252,75 | 00:00:00 | | 2006-12-08 | 255,25 | 10.464.900 | 256,50 | 252,50 | 252,50 | 00:00:00 | | 2006-12-11 | 258,25 | 11.098.600 | 259,25 | 256,00 | 257,25 | 00:00:00 | | 2006-12-12 | 257,75 | 10.833.400 | 259,00 | 257,00 | 257,50 | 00:00:00 | | 2006-12-13 | 259,50 | 11.200.500 | 260,50 | 255,25 | 256,75 | 00:00:00 | | 2006-12-14 | 263,00 | 9.983.600 | 264,00 | 258,25 | 258,25 | 00:00:00 | | 2006-12-15 | 264,25 | 11.684.500 | 266,50 | 263,00 | 263,00 | 00:00:00 | | 2006-12-18 | 264,00 | 7.790.800 | 265,25 | 262,00 | 262,00 | 00:00:00 | | 2006-12-19 | 267,50 | 21.944.600 | 267,50 | 261,50 | 261,75 | 00:00:00 | | 2006-12-20 | 267,25 | 10.830.500 | 269,75 | 265,75 | 268,25 | 00:00:00 | | 2006-12-21 | 268,25 | 4.439.400 | 269,00 | 265,50 | 266,75 | 00:00:00 | | 2006-12-22 | 268,75 | 4.692.300 | 274,00 | 267,50 | 269,00 | 00:00:00 | | 2006-12-25 | 268,75 | 0 | 268,75 | 268,75 | 268,75 | 00:00:00 | | 2006-12-26 | 268,75 | 0 | 268,75 | 268,75 | 268,75 | 00:00:00 | | 2006-12-27 | 273,00 | 3.402.400 | 273,25 | 268,00 | 268,00 | 00:00:00 | | 2006-12-28 | 270,50 | 3.208.600 | 272,75 | 268,00 | 270,50 | 00:00:00 | | 2006-12-29 | 271,00 | 1.869.000 | 272,75 | 267,50 | 267,50 | 00:00:00 | | 2007-01-01 | 271,00 | 0 | 271,00 | 271,00 | 271,00 | 00:00:00 | | 2007-01-02 | 272,00 | 5.950.100 | 274,00 | 269,25 | 274,00 | 00:00:00 | | 2007-01-03 | 271,00 | 5.883.400 | 272,00 | 269,75 | 270,50 | 00:00:00 | | 2007-01-04 | 265,50 | 14.737.800 | 270,25 | 265,00 | 270,25 | 00:00:00 | | 2007-01-05 | 266,50 | 11.826.200 | 268,75 | 262,50 | 263,00 | 00:00:00 | | 2007-01-08 | 268,25 | 4.840.900 | 269,00 | 266,50 | 268,00 | 00:00:00 | | 2007-01-09 | 269,75 | 11.740.900 | 270,75 | 267,00 | 267,50 | 00:00:00 | | 2007-01-10 | 271,50 | 10.130.400 | 272,50 | 266,75 | 267,50 | 00:00:00 | | 2007-01-11 | 277,50 | 16.200.900 | 277,75 | 270,75 | 271,50 | 00:00:00 | | 2007-01-12 | 275,00 | 17.963.900 | 276,50 | 272,75 | 275,00 | 00:00:00 | | 2007-01-15 | 277,00 | 13.074.400 | 278,50 | 275,50 | 275,50 | 00:00:00 | | 2007-01-16 | 277,75 | 7.885.200 | 279,50 | 275,75 | 275,75 | 00:00:00 | | 2007-01-17 | 275,50 | 12.591.800 | 277,50 | 274,25 | 276,50 | 00:00:00 | | 2007-01-18 | 274,00 | 12.293.500 | 276,50 | 273,50 | 275,00 | 00:00:00 | | 2007-01-19 | 274,50 | 12.583.500 | 275,25 | 269,25 | 273,50 | 00:00:00 | | 2007-01-22 | 274,75 | 4.552.100 | 277,50 | 274,00 | 274,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
