|
 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 | | 2007-09-03 | 236,75 | 4.202.500 | 238,75 | 234,75 | 238,50 | 00:00:00 | | 2007-09-04 | 241,25 | 4.137.900 | 241,50 | 235,50 | 235,50 | 00:00:00 | | 2007-09-05 | 236,00 | 5.440.000 | 240,00 | 235,25 | 239,25 | 00:00:00 | | 2007-09-06 | 238,75 | 5.871.800 | 240,25 | 235,00 | 238,50 | 00:00:00 | | 2007-09-07 | 243,00 | 17.226.900 | 252,00 | 240,00 | 242,00 | 00:00:00 | | 2007-09-10 | 240,25 | 7.510.100 | 245,25 | 239,75 | 245,25 | 00:00:00 | | 2007-09-11 | 246,00 | 4.570.300 | 246,25 | 241,50 | 241,75 | 00:00:00 | | 2007-09-12 | 243,75 | 3.464.000 | 247,75 | 241,25 | 245,00 | 00:00:00 | | 2007-09-13 | 245,75 | 6.936.800 | 246,00 | 241,75 | 243,00 | 00:00:00 | | 2007-09-14 | 243,25 | 12.185.300 | 245,75 | 241,75 | 243,00 | 00:00:00 | | 2007-09-17 | 250,00 | 16.131.200 | 256,50 | 241,50 | 243,50 | 00:00:00 | | 2007-09-18 | 248,75 | 9.740.100 | 252,75 | 245,75 | 248,50 | 00:00:00 | | 2007-09-19 | 248,75 | 14.506.200 | 255,00 | 244,25 | 255,00 | 00:00:00 | | 2007-09-20 | 249,50 | 15.047.400 | 251,25 | 246,50 | 246,75 | 00:00:00 | | 2007-09-21 | 255,75 | 11.647.200 | 256,50 | 247,50 | 247,50 | 00:00:00 | | 2007-09-24 | 256,75 | 11.660.200 | 258,75 | 253,25 | 254,00 | 00:00:00 | | 2007-09-25 | 255,00 | 32.759.700 | 259,75 | 252,50 | 256,50 | 00:00:00 | | 2007-09-26 | 253,25 | 9.652.100 | 257,00 | 252,75 | 257,00 | 00:00:00 | | 2007-09-27 | 250,50 | 14.639.700 | 255,00 | 247,75 | 255,00 | 00:00:00 | | 2007-09-28 | 249,25 | 7.491.900 | 252,50 | 247,50 | 251,50 | 00:00:00 | | 2007-10-01 | 250,75 | 7.649.700 | 252,25 | 246,00 | 247,00 | 00:00:00 | | 2007-10-02 | 251,75 | 9.049.600 | 253,25 | 246,25 | 251,50 | 00:00:00 | | 2007-10-03 | 249,75 | 8.303.600 | 254,25 | 248,00 | 253,50 | 00:00:00 | | 2007-10-04 | 247,75 | 6.488.900 | 250,25 | 247,50 | 248,25 | 00:00:00 | | 2007-10-05 | 246,75 | 5.156.400 | 249,00 | 244,75 | 247,50 | 00:00:00 | | 2007-10-08 | 249,25 | 5.533.000 | 251,00 | 246,00 | 251,00 | 00:00:00 | | 2007-10-09 | 248,00 | 4.226.700 | 250,75 | 247,00 | 249,00 | 00:00:00 | | 2007-10-10 | 251,75 | 6.295.000 | 254,25 | 247,00 | 249,25 | 00:00:00 | | 2007-10-11 | 243,25 | 34.526.300 | 250,00 | 230,25 | 249,75 | 00:00:00 | | 2007-10-12 | 246,00 | 22.557.200 | 246,00 | 238,25 | 242,75 | 00:00:00 | | 2007-10-15 | 243,50 | 5.263.800 | 247,00 | 243,50 | 247,00 | 00:00:00 | | 2007-10-16 | 243,00 | 7.591.800 | 245,50 | 241,75 | 241,75 | 00:00:00 | | 2007-10-17 | 244,75 | 8.590.700 | 244,75 | 241,75 | 242,50 | 00:00:00 | | 2007-10-18 | 239,75 | 9.997.200 | 246,00 | 239,75 | 246,00 | 00:00:00 | | 2007-10-19 | 237,00 | 3.110.900 | 241,00 | 236,50 | 238,25 | 00:00:00 | | 2007-10-22 | 237,25 | 7.059.200 | 240,00 | 231,75 | 233,75 | 00:00:00 | | 2007-10-23 | 238,25 | 5.193.500 | 242,00 | 237,50 | 238,25 | 00:00:00 | | 2007-10-24 | 238,25 | 4.213.600 | 240,75 | 237,50 | 237,50 | 00:00:00 | | 2007-10-25 | 240,75 | 3.257.600 | 242,00 | 238,00 | 242,00 | 00:00:00 | | 2007-10-26 | 241,25 | 2.893.700 | 242,50 | 238,50 | 240,25 | 00:00:00 | | 2007-10-29 | 241,25 | 4.127.200 | 244,75 | 239,00 | 244,25 | 00:00:00 | | 2007-10-30 | 241,00 | 9.417.400 | 242,25 | 238,25 | 241,50 | 00:00:00 | | 2007-10-31 | 242,00 | 3.433.400 | 242,50 | 239,25 | 241,75 | 00:00:00 | | 2007-11-01 | 241,00 | 7.220.700 | 243,50 | 238,00 | 241,00 | 00:00:00 | | 2007-11-02 | 239,00 | 5.646.900 | 242,00 | 238,00 | 240,25 | 00:00:00 | | 2007-11-05 | 240,00 | 4.923.600 | 241,50 | 237,25 | 239,00 | 00:00:00 | | 2007-11-06 | 240,00 | 2.632.200 | 242,50 | 239,00 | 240,50 | 00:00:00 | | 2007-11-07 | 236,00 | 4.286.600 | 242,00 | 235,00 | 240,50 | 00:00:00 | | 2007-11-08 | 230,00 | 7.323.100 | 236,00 | 230,00 | 236,00 | 00:00:00 | | 2007-11-09 | 225,00 | 9.546.700 | 232,75 | 223,25 | 232,75 | 00:00:00 | | 2007-11-12 | 216,50 | 16.800.700 | 227,25 | 214,75 | 225,00 | 00:00:00 | | 2007-11-13 | 217,00 | 8.607.700 | 218,00 | 212,00 | 214,00 | 00:00:00 | | 2007-11-14 | 218,75 | 7.441.300 | 220,50 | 217,25 | 218,00 | 00:00:00 | | 2007-11-15 | 212,00 | 6.446.600 | 219,25 | 212,00 | 219,00 | 00:00:00 | | 2007-11-16 | 212,50 | 7.755.200 | 214,25 | 210,00 | 211,75 | 00:00:00 | | 2007-11-19 | 204,00 | 5.894.600 | 216,00 | 204,00 | 212,00 | 00:00:00 | | 2007-11-20 | 204,75 | 9.894.500 | 207,50 | 201,50 | 206,25 | 00:00:00 | | 2007-11-21 | 202,00 | 8.399.900 | 206,25 | 199,90 | 203,00 | 00:00:00 | | 2007-11-22 | 206,75 | 8.177.700 | 207,25 | 199,70 | 203,75 | 00:00:00 | | 2007-11-23 | 208,00 | 7.727.500 | 211,00 | 207,00 | 207,75 | 00:00:00 | | 2007-11-26 | 202,50 | 8.538.400 | 212,00 | 202,50 | 210,75 | 00:00:00 | | 2007-11-27 | 193,70 | 11.844.500 | 202,75 | 193,70 | 200,25 | 00:00:00 | | 2007-11-28 | 213,00 | 25.742.000 | 217,00 | 196,70 | 198,00 | 00:00:00 | | 2007-11-29 | 210,75 | 13.420.800 | 217,25 | 208,25 | 212,75 | 00:00:00 | | 2007-11-30 | 215,75 | 15.078.400 | 219,25 | 210,50 | 210,75 | 00:00:00 | | 2007-12-03 | 212,75 | 7.040.100 | 216,50 | 212,25 | 214,50 | 00:00:00 | | 2007-12-04 | 203,00 | 13.583.100 | 214,50 | 202,25 | 212,00 | 00:00:00 | | 2007-12-05 | 208,75 | 11.282.900 | 209,75 | 203,00 | 203,50 | 00:00:00 | | 2007-12-06 | 212,75 | 7.247.900 | 215,75 | 208,00 | 208,00 | 00:00:00 | | 2007-12-07 | 216,25 | 6.444.400 | 217,50 | 211,50 | 213,00 | 00:00:00 | | 2007-12-10 | 217,25 | 5.217.400 | 218,75 | 214,25 | 214,25 | 00:00:00 | | 2007-12-11 | 222,00 | 7.191.000 | 223,75 | 217,25 | 217,25 | 00:00:00 | | 2007-12-12 | 220,00 | 6.588.800 | 224,00 | 218,50 | 220,25 | 00:00:00 | | 2007-12-13 | 220,75 | 13.245.500 | 223,00 | 217,00 | 218,75 | 00:00:00 | | 2007-12-14 | 222,00 | 7.509.700 | 223,25 | 219,50 | 221,75 | 00:00:00 | | 2007-12-17 | 220,25 | 6.667.900 | 222,25 | 218,00 | 219,00 | 00:00:00 | | 2007-12-18 | 222,00 | 8.950.400 | 222,75 | 219,25 | 219,25 | 00:00:00 | | 2007-12-19 | 220,75 | 5.822.200 | 224,00 | 220,75 | 223,25 | 00:00:00 | | 2007-12-20 | 223,00 | 7.413.900 | 224,50 | 220,25 | 221,00 | 00:00:00 | | 2007-12-21 | 227,00 | 6.540.800 | 229,25 | 224,00 | 225,00 | 00:00:00 | | 2007-12-24 | 228,00 | 324.800 | 228,75 | 224,50 | 227,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
