|
 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 | | 2007-05-14 | 255,25 | 9.761.200 | 259,00 | 252,50 | 259,00 | 00:00:00 | | 2007-05-15 | 254,50 | 13.575.200 | 255,75 | 252,00 | 255,75 | 00:00:00 | | 2007-05-16 | 251,25 | 6.978.200 | 253,75 | 250,25 | 252,50 | 00:00:00 | | 2007-05-17 | 247,50 | 12.743.000 | 252,50 | 247,50 | 251,25 | 00:00:00 | | 2007-05-18 | 252,25 | 21.393.000 | 253,25 | 247,50 | 249,00 | 00:00:00 | | 2007-05-21 | 250,25 | 7.141.000 | 252,75 | 249,00 | 252,75 | 00:00:00 | | 2007-05-22 | 249,00 | 12.499.400 | 250,75 | 247,50 | 250,75 | 00:00:00 | | 2007-05-23 | 250,50 | 9.098.100 | 251,75 | 248,25 | 248,50 | 00:00:00 | | 2007-05-24 | 246,75 | 11.919.500 | 251,00 | 246,25 | 249,00 | 00:00:00 | | 2007-05-25 | 244,25 | 9.647.300 | 247,25 | 243,75 | 246,00 | 00:00:00 | | 2007-05-28 | 244,25 | 0 | 244,25 | 244,25 | 244,25 | 00:00:00 | | 2007-05-29 | 248,00 | 4.986.100 | 249,25 | 245,00 | 245,00 | 00:00:00 | | 2007-05-30 | 248,00 | 5.474.200 | 248,00 | 245,25 | 247,00 | 00:00:00 | | 2007-05-31 | 251,25 | 6.932.600 | 251,75 | 249,00 | 251,00 | 00:00:00 | | 2007-06-01 | 251,25 | 0 | 251,25 | 251,25 | 251,25 | 00:00:00 | | 2007-06-04 | 249,50 | 4.126.000 | 252,50 | 248,50 | 250,25 | 00:00:00 | | 2007-06-05 | 248,00 | 10.747.400 | 251,00 | 246,50 | 251,00 | 00:00:00 | | 2007-06-06 | 242,50 | 4.905.500 | 249,00 | 242,50 | 249,00 | 00:00:00 | | 2007-06-07 | 240,25 | 12.814.200 | 245,25 | 239,25 | 243,50 | 00:00:00 | | 2007-06-08 | 240,50 | 8.333.800 | 241,75 | 236,50 | 240,25 | 00:00:00 | | 2007-06-11 | 240,25 | 7.283.800 | 243,00 | 239,75 | 241,25 | 00:00:00 | | 2007-06-12 | 237,75 | 7.773.900 | 240,75 | 237,50 | 238,50 | 00:00:00 | | 2007-06-13 | 239,75 | 11.544.500 | 240,75 | 236,25 | 236,25 | 00:00:00 | | 2007-06-14 | 245,00 | 8.623.800 | 245,00 | 241,25 | 243,00 | 00:00:00 | | 2007-06-15 | 250,25 | 17.678.900 | 250,25 | 245,25 | 246,00 | 00:00:00 | | 2007-06-18 | 249,25 | 15.755.900 | 251,75 | 248,50 | 249,75 | 00:00:00 | | 2007-06-19 | 247,25 | 12.342.800 | 250,50 | 247,25 | 249,25 | 00:00:00 | | 2007-06-20 | 249,25 | 12.584.000 | 252,25 | 248,00 | 248,00 | 00:00:00 | | 2007-06-21 | 241,00 | 25.283.400 | 248,25 | 241,00 | 247,00 | 00:00:00 | | 2007-06-22 | 236,75 | 15.113.300 | 242,50 | 236,75 | 241,00 | 00:00:00 | | 2007-06-25 | 239,50 | 15.332.900 | 239,75 | 233,75 | 236,00 | 00:00:00 | | 2007-06-26 | 234,75 | 20.718.700 | 238,00 | 232,50 | 237,75 | 00:00:00 | | 2007-06-27 | 232,00 | 10.691.700 | 234,75 | 231,00 | 234,25 | 00:00:00 | | 2007-06-28 | 234,75 | 9.127.300 | 235,00 | 232,75 | 233,50 | 00:00:00 | | 2007-06-29 | 234,50 | 9.179.200 | 236,75 | 231,25 | 234,25 | 00:00:00 | | 2007-07-02 | 232,50 | 8.193.600 | 234,25 | 231,75 | 232,50 | 00:00:00 | | 2007-07-03 | 236,25 | 8.406.600 | 237,50 | 232,50 | 233,00 | 00:00:00 | | 2007-07-04 | 234,75 | 9.271.200 | 237,75 | 232,75 | 235,50 | 00:00:00 | | 2007-07-05 | 235,00 | 32.429.200 | 236,00 | 232,50 | 235,75 | 00:00:00 | | 2007-07-06 | 237,75 | 20.038.300 | 238,50 | 235,50 | 236,25 | 00:00:00 | | 2007-07-09 | 236,50 | 10.931.600 | 240,00 | 236,25 | 239,50 | 00:00:00 | | 2007-07-10 | 236,75 | 11.948.800 | 238,50 | 236,75 | 237,00 | 00:00:00 | | 2007-07-11 | 236,25 | 18.587.700 | 237,25 | 234,25 | 235,00 | 00:00:00 | | 2007-07-12 | 238,50 | 14.172.800 | 239,00 | 236,75 | 238,25 | 00:00:00 | | 2007-07-13 | 239,75 | 14.753.300 | 242,25 | 238,50 | 241,25 | 00:00:00 | | 2007-07-16 | 238,75 | 3.870.300 | 241,50 | 237,75 | 238,75 | 00:00:00 | | 2007-07-17 | 236,75 | 5.190.100 | 239,25 | 235,50 | 239,25 | 00:00:00 | | 2007-07-18 | 236,00 | 7.043.200 | 239,50 | 235,00 | 235,00 | 00:00:00 | | 2007-07-19 | 241,00 | 6.473.100 | 242,25 | 237,00 | 238,50 | 00:00:00 | | 2007-07-20 | 236,00 | 6.239.200 | 241,25 | 236,00 | 241,25 | 00:00:00 | | 2007-07-23 | 239,75 | 7.352.900 | 241,50 | 235,25 | 235,25 | 00:00:00 | | 2007-07-24 | 234,00 | 8.982.000 | 240,25 | 233,75 | 238,50 | 00:00:00 | | 2007-07-25 | 233,00 | 9.819.000 | 235,00 | 231,75 | 232,50 | 00:00:00 | | 2007-07-26 | 227,50 | 16.851.400 | 235,50 | 227,00 | 235,00 | 00:00:00 | | 2007-07-27 | 227,00 | 12.775.700 | 232,00 | 224,75 | 226,00 | 00:00:00 | | 2007-07-30 | 227,50 | 6.743.100 | 229,25 | 224,75 | 226,50 | 00:00:00 | | 2007-07-31 | 231,25 | 8.275.000 | 232,25 | 227,25 | 228,00 | 00:00:00 | | 2007-08-01 | 228,00 | 8.795.200 | 229,75 | 225,75 | 226,50 | 00:00:00 | | 2007-08-02 | 230,50 | 5.506.200 | 232,25 | 228,25 | 228,75 | 00:00:00 | | 2007-08-03 | 228,25 | 4.605.700 | 232,50 | 227,25 | 232,50 | 00:00:00 | | 2007-08-06 | 226,75 | 6.165.000 | 228,25 | 225,75 | 226,75 | 00:00:00 | | 2007-08-07 | 232,75 | 5.846.300 | 232,75 | 227,75 | 227,75 | 00:00:00 | | 2007-08-08 | 243,75 | 15.716.800 | 248,75 | 233,00 | 235,25 | 00:00:00 | | 2007-08-09 | 244,00 | 25.084.600 | 250,75 | 242,50 | 243,00 | 00:00:00 | | 2007-08-10 | 235,50 | 21.030.000 | 249,00 | 235,00 | 242,00 | 00:00:00 | | 2007-08-13 | 236,50 | 9.933.000 | 244,00 | 234,50 | 238,25 | 00:00:00 | | 2007-08-14 | 230,50 | 10.849.000 | 235,75 | 229,50 | 232,75 | 00:00:00 | | 2007-08-15 | 230,50 | 7.788.400 | 232,25 | 228,00 | 228,25 | 00:00:00 | | 2007-08-16 | 220,50 | 8.219.300 | 229,00 | 220,00 | 226,00 | 00:00:00 | | 2007-08-17 | 230,00 | 9.691.300 | 233,50 | 220,25 | 220,25 | 00:00:00 | | 2007-08-20 | 226,50 | 4.100.700 | 233,25 | 225,75 | 230,00 | 00:00:00 | | 2007-08-21 | 228,50 | 5.940.300 | 229,50 | 225,25 | 226,50 | 00:00:00 | | 2007-08-22 | 229,75 | 5.616.900 | 232,00 | 225,75 | 229,75 | 00:00:00 | | 2007-08-23 | 226,00 | 12.476.800 | 234,50 | 226,00 | 232,75 | 00:00:00 | | 2007-08-24 | 233,25 | 12.299.500 | 234,00 | 226,75 | 226,75 | 00:00:00 | | 2007-08-27 | 233,25 | 0 | 233,25 | 233,25 | 233,25 | 00:00:00 | | 2007-08-28 | 229,00 | 4.814.500 | 234,50 | 228,25 | 234,50 | 00:00:00 | | 2007-08-29 | 231,00 | 3.989.100 | 232,50 | 226,25 | 229,00 | 00:00:00 | | 2007-08-30 | 233,50 | 6.453.800 | 236,00 | 230,00 | 231,75 | 00:00:00 | | 2007-08-31 | 236,25 | 6.685.900 | 236,50 | 232,25 | 235,75 | 00:00:00 | | 2007-09-03 | 236,75 | 4.202.500 | 238,75 | 234,75 | 238,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
