|
 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 | | 2007-12-24 | 228,00 | 324.800 | 228,75 | 224,50 | 227,00 | 00:00:00 | | 2007-12-25 | 228,00 | 0 | 228,00 | 228,00 | 228,00 | 00:00:00 | | 2007-12-26 | 228,00 | 0 | 228,00 | 228,00 | 228,00 | 00:00:00 | | 2007-12-27 | 228,75 | 1.720.200 | 230,00 | 227,75 | 229,00 | 00:00:00 | | 2007-12-28 | 229,75 | 1.664.600 | 231,25 | 227,00 | 228,25 | 00:00:00 | | 2007-12-31 | 230,00 | 703.300 | 231,25 | 226,25 | 226,25 | 00:00:00 | | 2008-01-01 | 230,00 | 0 | 230,00 | 230,00 | 230,00 | 00:00:00 | | 2008-01-02 | 228,75 | 3.129.100 | 233,00 | 227,75 | 228,25 | 00:00:00 | | 2008-01-03 | 230,00 | 6.232.600 | 230,25 | 225,00 | 227,00 | 00:00:00 | | 2008-01-04 | 224,75 | 7.964.900 | 233,75 | 223,50 | 229,00 | 00:00:00 | | 2008-01-07 | 222,75 | 8.878.000 | 226,00 | 221,00 | 224,75 | 00:00:00 | | 2008-01-08 | 222,25 | 5.665.900 | 224,25 | 221,25 | 223,75 | 00:00:00 | | 2008-01-09 | 214,00 | 22.474.600 | 218,00 | 212,25 | 217,50 | 00:00:00 | | 2008-01-10 | 212,50 | 8.786.200 | 216,00 | 210,50 | 214,50 | 00:00:00 | | 2008-01-11 | 210,25 | 9.166.100 | 213,25 | 207,75 | 211,75 | 00:00:00 | | 2008-01-14 | 215,75 | 9.446.900 | 218,25 | 208,00 | 208,50 | 00:00:00 | | 2008-01-15 | 215,75 | 13.047.200 | 217,75 | 212,25 | 215,75 | 00:00:00 | | 2008-01-16 | 211,75 | 11.280.800 | 217,75 | 209,75 | 213,25 | 00:00:00 | | 2008-01-17 | 215,50 | 13.479.900 | 219,50 | 212,75 | 214,75 | 00:00:00 | | 2008-01-18 | 228,50 | 15.316.700 | 230,75 | 212,00 | 217,00 | 00:00:00 | | 2008-01-21 | 221,50 | 13.787.500 | 231,75 | 221,00 | 226,50 | 00:00:00 | | 2008-01-22 | 227,75 | 21.449.900 | 232,50 | 210,50 | 216,25 | 00:00:00 | | 2008-01-23 | 216,00 | 20.231.600 | 232,00 | 213,00 | 232,00 | 00:00:00 | | 2008-01-24 | 217,25 | 13.677.900 | 224,50 | 214,50 | 222,50 | 00:00:00 | | 2008-01-25 | 216,00 | 12.477.000 | 220,50 | 214,00 | 220,00 | 00:00:00 | | 2008-01-28 | 207,75 | 11.658.500 | 215,00 | 205,00 | 212,25 | 00:00:00 | | 2008-01-29 | 218,00 | 23.628.700 | 219,00 | 208,75 | 210,00 | 00:00:00 | | 2008-01-30 | 214,00 | 7.348.600 | 218,75 | 213,75 | 217,50 | 00:00:00 | | 2008-01-31 | 220,50 | 9.763.600 | 222,25 | 208,50 | 212,25 | 00:00:00 | | 2008-02-01 | 222,75 | 24.321.900 | 231,25 | 221,25 | 221,75 | 00:00:00 | | 2008-02-04 | 229,25 | 5.862.600 | 231,25 | 223,25 | 224,50 | 00:00:00 | | 2008-02-05 | 223,00 | 9.350.400 | 229,75 | 221,75 | 227,00 | 00:00:00 | | 2008-02-06 | 221,00 | 7.474.700 | 222,00 | 215,50 | 218,25 | 00:00:00 | | 2008-02-07 | 217,50 | 6.593.300 | 221,00 | 214,50 | 221,00 | 00:00:00 | | 2008-02-08 | 216,75 | 6.083.500 | 220,75 | 213,00 | 220,75 | 00:00:00 | | 2008-02-11 | 214,75 | 5.414.800 | 216,75 | 211,00 | 214,00 | 00:00:00 | | 2008-02-12 | 223,50 | 5.206.400 | 224,00 | 214,00 | 216,75 | 00:00:00 | | 2008-02-13 | 222,50 | 4.283.300 | 223,50 | 218,50 | 222,00 | 00:00:00 | | 2008-02-14 | 223,25 | 4.005.700 | 226,25 | 222,00 | 223,50 | 00:00:00 | | 2008-02-15 | 215,00 | 5.586.600 | 226,00 | 214,00 | 223,00 | 00:00:00 | | 2008-02-18 | 217,00 | 4.521.600 | 220,00 | 215,00 | 215,00 | 00:00:00 | | 2008-02-19 | 216,00 | 6.445.800 | 220,25 | 213,50 | 215,25 | 00:00:00 | | 2008-02-20 | 214,25 | 4.309.900 | 216,25 | 212,00 | 214,50 | 00:00:00 | | 2008-02-21 | 217,25 | 4.515.800 | 219,25 | 213,75 | 215,00 | 00:00:00 | | 2008-02-22 | 208,00 | 12.621.600 | 212,50 | 205,50 | 210,00 | 00:00:00 | | 2008-02-25 | 211,50 | 5.554.600 | 211,50 | 208,00 | 209,25 | 00:00:00 | | 2008-02-26 | 216,75 | 5.052.300 | 217,00 | 211,25 | 213,00 | 00:00:00 | | 2008-02-27 | 216,75 | 4.417.400 | 219,00 | 214,25 | 216,75 | 00:00:00 | | 2008-02-28 | 209,25 | 5.001.300 | 219,50 | 208,00 | 217,00 | 00:00:00 | | 2008-02-29 | 197,50 | 11.288.800 | 211,00 | 196,70 | 209,50 | 00:00:00 | | 2008-03-03 | 200,25 | 22.883.400 | 201,50 | 193,00 | 196,00 | 00:00:00 | | 2008-03-04 | 199,00 | 6.632.600 | 201,75 | 196,50 | 201,75 | 00:00:00 | | 2008-03-05 | 204,25 | 6.523.200 | 205,00 | 198,60 | 201,00 | 00:00:00 | | 2008-03-06 | 200,75 | 19.669.100 | 205,75 | 200,50 | 205,50 | 00:00:00 | | 2008-03-07 | 199,80 | 6.038.700 | 203,25 | 197,40 | 197,40 | 00:00:00 | | 2008-03-10 | 197,50 | 40.200.100 | 200,75 | 197,00 | 199,90 | 00:00:00 | | 2008-03-11 | 199,60 | 8.934.100 | 202,25 | 195,80 | 198,70 | 00:00:00 | | 2008-03-12 | 205,25 | 8.706.200 | 206,75 | 202,00 | 204,00 | 00:00:00 | | 2008-03-13 | 201,50 | 7.342.700 | 204,50 | 199,00 | 201,75 | 00:00:00 | | 2008-03-14 | 196,50 | 8.110.700 | 203,75 | 196,50 | 203,75 | 00:00:00 | | 2008-03-17 | 191,00 | 7.537.600 | 195,00 | 189,00 | 193,00 | 00:00:00 | | 2008-03-18 | 192,90 | 12.630.300 | 194,70 | 191,20 | 192,30 | 00:00:00 | | 2008-03-19 | 188,90 | 11.359.500 | 197,40 | 187,80 | 195,60 | 00:00:00 | | 2008-03-20 | 187,10 | 9.590.100 | 191,50 | 185,10 | 186,40 | 00:00:00 | | 2008-03-21 | 187,10 | 0 | 187,10 | 187,10 | 187,10 | 00:00:00 | | 2008-03-24 | 187,10 | 0 | 187,10 | 187,10 | 187,10 | 00:00:00 | | 2008-03-25 | 192,90 | 10.022.800 | 194,50 | 191,10 | 193,50 | 00:00:00 | | 2008-03-26 | 191,80 | 6.349.100 | 193,60 | 191,00 | 192,80 | 00:00:00 | | 2008-03-27 | 192,60 | 12.858.300 | 194,00 | 189,00 | 191,00 | 00:00:00 | | 2008-03-28 | 190,30 | 8.589.200 | 193,00 | 188,20 | 193,00 | 00:00:00 | | 2008-03-31 | 188,10 | 9.218.200 | 190,10 | 186,00 | 189,50 | 00:00:00 | | 2008-04-01 | 200,75 | 15.108.600 | 201,25 | 188,20 | 188,30 | 00:00:00 | | 2008-04-02 | 205,50 | 7.061.200 | 205,75 | 199,90 | 202,50 | 00:00:00 | | 2008-04-03 | 202,25 | 11.358.600 | 206,50 | 200,75 | 204,75 | 00:00:00 | | 2008-04-04 | 203,25 | 6.679.000 | 204,00 | 201,50 | 203,50 | 00:00:00 | | 2008-04-07 | 208,00 | 5.618.600 | 208,00 | 203,25 | 203,25 | 00:00:00 | | 2008-04-08 | 196,60 | 11.635.900 | 206,75 | 195,00 | 206,50 | 00:00:00 | | 2008-04-09 | 198,70 | 6.590.200 | 201,00 | 196,00 | 196,70 | 00:00:00 | | 2008-04-10 | 195,70 | 11.363.500 | 199,00 | 192,80 | 199,00 | 00:00:00 | | 2008-04-11 | 198,50 | 18.170.800 | 199,50 | 189,20 | 193,70 | 00:00:00 | | 2008-04-14 | 192,40 | 13.415.800 | 196,40 | 188,50 | 195,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
