|
 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 | | 2007-01-22 | 274,75 | 4.552.100 | 277,50 | 274,00 | 274,25 | 00:00:00 | | 2007-01-23 | 272,75 | 10.701.100 | 276,00 | 272,50 | 275,50 | 00:00:00 | | 2007-01-24 | 271,75 | 10.152.600 | 273,00 | 269,25 | 272,25 | 00:00:00 | | 2007-01-25 | 275,00 | 12.364.900 | 276,25 | 270,25 | 270,75 | 00:00:00 | | 2007-01-26 | 272,00 | 13.576.400 | 275,25 | 270,25 | 274,00 | 00:00:00 | | 2007-01-29 | 274,00 | 10.050.100 | 275,00 | 272,25 | 273,50 | 00:00:00 | | 2007-01-30 | 273,00 | 9.693.200 | 274,75 | 272,25 | 274,00 | 00:00:00 | | 2007-01-31 | 269,25 | 17.384.200 | 273,25 | 269,00 | 273,25 | 00:00:00 | | 2007-02-01 | 277,00 | 17.464.300 | 277,75 | 269,00 | 269,00 | 00:00:00 | | 2007-02-02 | 272,00 | 14.510.600 | 275,50 | 271,25 | 275,50 | 00:00:00 | | 2007-02-05 | 272,00 | 7.006.700 | 273,25 | 270,25 | 270,75 | 00:00:00 | | 2007-02-06 | 272,25 | 12.605.600 | 274,50 | 270,75 | 272,00 | 00:00:00 | | 2007-02-07 | 270,75 | 10.105.200 | 271,75 | 269,00 | 270,00 | 00:00:00 | | 2007-02-08 | 267,75 | 11.088.700 | 272,00 | 267,25 | 271,75 | 00:00:00 | | 2007-02-09 | 267,75 | 8.758.100 | 271,50 | 267,75 | 270,25 | 00:00:00 | | 2007-02-12 | 263,50 | 11.902.100 | 266,25 | 263,50 | 265,00 | 00:00:00 | | 2007-02-13 | 264,00 | 8.332.200 | 264,50 | 262,75 | 262,75 | 00:00:00 | | 2007-02-14 | 265,00 | 10.507.700 | 265,75 | 263,50 | 263,75 | 00:00:00 | | 2007-02-15 | 263,50 | 26.357.400 | 266,25 | 259,25 | 266,25 | 00:00:00 | | 2007-02-16 | 264,75 | 7.614.800 | 266,00 | 263,50 | 264,50 | 00:00:00 | | 2007-02-19 | 263,75 | 5.718.000 | 265,75 | 263,50 | 265,75 | 00:00:00 | | 2007-02-20 | 263,75 | 14.973.900 | 265,25 | 262,25 | 265,25 | 00:00:00 | | 2007-02-21 | 264,25 | 12.803.000 | 267,75 | 263,75 | 265,75 | 00:00:00 | | 2007-02-22 | 262,50 | 9.132.600 | 267,00 | 261,75 | 266,75 | 00:00:00 | | 2007-02-23 | 263,00 | 14.626.900 | 264,00 | 261,25 | 264,00 | 00:00:00 | | 2007-02-26 | 262,75 | 5.680.100 | 263,75 | 261,75 | 261,75 | 00:00:00 | | 2007-02-27 | 259,50 | 21.344.900 | 262,50 | 257,00 | 260,25 | 00:00:00 | | 2007-02-28 | 257,00 | 22.344.200 | 261,00 | 254,50 | 255,25 | 00:00:00 | | 2007-03-01 | 258,50 | 24.993.700 | 262,50 | 255,00 | 255,75 | 00:00:00 | | 2007-03-02 | 258,00 | 38.840.800 | 262,00 | 255,50 | 258,00 | 00:00:00 | | 2007-03-05 | 252,50 | 16.750.800 | 254,75 | 246,75 | 252,00 | 00:00:00 | | 2007-03-06 | 260,00 | 18.523.800 | 261,25 | 250,50 | 254,00 | 00:00:00 | | 2007-03-07 | 261,50 | 23.783.400 | 262,75 | 256,50 | 258,50 | 00:00:00 | | 2007-03-08 | 263,25 | 25.061.500 | 266,25 | 261,50 | 262,00 | 00:00:00 | | 2007-03-09 | 261,25 | 10.329.400 | 264,25 | 259,00 | 262,25 | 00:00:00 | | 2007-03-12 | 261,25 | 8.920.200 | 264,25 | 259,50 | 264,25 | 00:00:00 | | 2007-03-13 | 260,25 | 9.263.400 | 262,50 | 259,75 | 259,75 | 00:00:00 | | 2007-03-14 | 251,00 | 15.351.300 | 257,50 | 251,00 | 256,00 | 00:00:00 | | 2007-03-15 | 257,25 | 10.285.500 | 259,00 | 253,75 | 254,75 | 00:00:00 | | 2007-03-16 | 256,50 | 6.265.600 | 258,25 | 255,25 | 255,50 | 00:00:00 | | 2007-03-19 | 259,75 | 3.892.300 | 260,75 | 256,00 | 259,00 | 00:00:00 | | 2007-03-20 | 258,00 | 4.357.200 | 261,00 | 255,75 | 260,50 | 00:00:00 | | 2007-03-21 | 260,75 | 10.827.600 | 262,50 | 257,00 | 258,25 | 00:00:00 | | 2007-03-22 | 265,00 | 7.790.800 | 266,25 | 262,25 | 263,75 | 00:00:00 | | 2007-03-23 | 262,00 | 15.214.400 | 266,00 | 261,75 | 265,50 | 00:00:00 | | 2007-03-26 | 259,25 | 11.703.400 | 263,25 | 258,00 | 260,50 | 00:00:00 | | 2007-03-27 | 258,25 | 8.822.200 | 262,00 | 257,25 | 261,75 | 00:00:00 | | 2007-03-28 | 258,50 | 7.622.600 | 260,00 | 256,50 | 256,50 | 00:00:00 | | 2007-03-29 | 257,00 | 20.777.500 | 260,00 | 257,00 | 260,00 | 00:00:00 | | 2007-03-30 | 258,25 | 10.221.300 | 259,25 | 255,00 | 256,25 | 00:00:00 | | 2007-04-02 | 257,00 | 5.150.400 | 259,50 | 255,50 | 258,75 | 00:00:00 | | 2007-04-03 | 258,75 | 8.941.900 | 260,00 | 256,75 | 259,00 | 00:00:00 | | 2007-04-04 | 260,25 | 10.992.200 | 261,00 | 257,50 | 258,00 | 00:00:00 | | 2007-04-05 | 260,75 | 4.647.500 | 261,75 | 259,25 | 259,25 | 00:00:00 | | 2007-04-06 | 260,75 | 0 | 260,75 | 260,75 | 260,75 | 00:00:00 | | 2007-04-09 | 260,75 | 0 | 260,75 | 260,75 | 260,75 | 00:00:00 | | 2007-04-10 | 259,50 | 7.805.500 | 261,25 | 259,00 | 260,00 | 00:00:00 | | 2007-04-11 | 259,75 | 10.348.700 | 264,25 | 257,50 | 260,00 | 00:00:00 | | 2007-04-12 | 259,25 | 10.720.900 | 260,25 | 257,75 | 260,00 | 00:00:00 | | 2007-04-13 | 257,00 | 9.197.500 | 260,75 | 256,25 | 260,75 | 00:00:00 | | 2007-04-16 | 259,75 | 9.329.900 | 260,00 | 257,00 | 259,00 | 00:00:00 | | 2007-04-17 | 258,75 | 6.808.200 | 260,00 | 257,50 | 259,75 | 00:00:00 | | 2007-04-18 | 259,00 | 7.550.300 | 260,25 | 257,25 | 257,50 | 00:00:00 | | 2007-04-19 | 258,00 | 4.079.300 | 258,50 | 255,00 | 256,50 | 00:00:00 | | 2007-04-20 | 259,25 | 10.565.800 | 262,00 | 258,50 | 258,50 | 00:00:00 | | 2007-04-23 | 259,25 | 7.918.900 | 261,00 | 258,00 | 261,00 | 00:00:00 | | 2007-04-24 | 259,25 | 13.570.900 | 260,00 | 256,75 | 258,75 | 00:00:00 | | 2007-04-25 | 260,00 | 13.524.000 | 261,75 | 258,50 | 259,50 | 00:00:00 | | 2007-04-26 | 263,50 | 10.346.000 | 264,00 | 260,50 | 262,75 | 00:00:00 | | 2007-04-27 | 264,25 | 10.048.200 | 265,75 | 262,50 | 264,25 | 00:00:00 | | 2007-04-30 | 264,50 | 6.359.300 | 267,25 | 262,50 | 262,50 | 00:00:00 | | 2007-05-01 | 262,75 | 4.824.200 | 265,00 | 261,25 | 264,00 | 00:00:00 | | 2007-05-02 | 263,75 | 19.096.600 | 265,25 | 260,25 | 265,25 | 00:00:00 | | 2007-05-03 | 263,25 | 17.615.900 | 264,25 | 262,50 | 262,75 | 00:00:00 | | 2007-05-04 | 266,00 | 10.024.300 | 267,25 | 262,75 | 263,25 | 00:00:00 | | 2007-05-07 | 266,00 | 0 | 266,00 | 266,00 | 266,00 | 00:00:00 | | 2007-05-08 | 268,25 | 8.147.000 | 270,00 | 263,25 | 265,25 | 00:00:00 | | 2007-05-09 | 262,25 | 39.273.100 | 267,00 | 253,75 | 265,00 | 00:00:00 | | 2007-05-10 | 255,00 | 13.517.100 | 263,00 | 254,00 | 261,25 | 00:00:00 | | 2007-05-11 | 257,75 | 13.762.200 | 259,00 | 251,50 | 254,50 | 00:00:00 | | 2007-05-14 | 255,25 | 9.761.200 | 259,00 | 252,50 | 259,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
