|
 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 | | 2008-04-14 | 192,40 | 13.415.800 | 196,40 | 188,50 | 195,80 | 00:00:00 | | 2008-04-15 | 191,00 | 5.672.600 | 194,00 | 190,80 | 192,90 | 00:00:00 | | 2008-04-16 | 199,00 | 8.410.400 | 199,30 | 192,30 | 192,30 | 00:00:00 | | 2008-04-17 | 200,75 | 8.457.700 | 201,75 | 198,00 | 198,60 | 00:00:00 | | 2008-04-18 | 208,50 | 7.457.900 | 209,25 | 202,50 | 202,75 | 00:00:00 | | 2008-04-21 | 204,25 | 4.985.400 | 209,25 | 203,50 | 208,50 | 00:00:00 | | 2008-04-22 | 202,50 | 5.403.800 | 205,50 | 202,25 | 202,25 | 00:00:00 | | 2008-04-23 | 203,50 | 7.682.800 | 206,50 | 200,75 | 204,25 | 00:00:00 | | 2008-04-24 | 201,25 | 6.923.700 | 204,00 | 197,80 | 202,50 | 00:00:00 | | 2008-04-25 | 205,00 | 8.309.700 | 206,00 | 201,25 | 202,25 | 00:00:00 | | 2008-04-28 | 201,25 | 4.411.200 | 202,50 | 200,25 | 201,00 | 00:00:00 | | 2008-04-29 | 201,00 | 4.709.100 | 202,25 | 199,40 | 200,00 | 00:00:00 | | 2008-04-30 | 197,80 | 8.334.800 | 201,50 | 197,60 | 201,50 | 00:00:00 | | 2008-05-01 | 200,75 | 2.548.900 | 203,25 | 198,60 | 199,40 | 00:00:00 | | 2008-05-02 | 206,00 | 6.375.800 | 207,25 | 203,00 | 203,00 | 00:00:00 | | 2008-05-06 | 203,50 | 4.633.000 | 205,50 | 202,00 | 204,50 | 00:00:00 | | 2008-05-07 | 211,00 | 7.974.300 | 211,50 | 203,50 | 203,50 | 00:00:00 | | 2008-05-08 | 226,50 | 14.262.200 | 228,00 | 211,75 | 215,00 | 00:00:00 | | 2008-05-09 | 213,75 | 12.824.900 | 224,75 | 212,75 | 224,50 | 00:00:00 | | 2008-05-12 | 218,00 | 8.111.300 | 220,00 | 213,50 | 214,00 | 00:00:00 | | 2008-05-13 | 219,00 | 6.391.000 | 220,75 | 217,50 | 218,75 | 00:00:00 | | 2008-05-14 | 225,00 | 8.968.600 | 225,75 | 218,00 | 218,75 | 00:00:00 | | 2008-05-15 | 220,00 | 4.738.300 | 224,25 | 218,75 | 223,75 | 00:00:00 | | 2008-05-16 | 224,00 | 5.028.100 | 225,75 | 221,00 | 221,00 | 00:00:00 | | 2008-05-19 | 227,75 | 5.050.000 | 228,50 | 222,00 | 223,50 | 00:00:00 | | 2008-05-20 | 219,75 | 6.601.100 | 228,25 | 219,75 | 226,75 | 00:00:00 | | 2008-05-21 | 216,75 | 5.407.800 | 223,75 | 215,75 | 221,00 | 00:00:00 | | 2008-05-22 | 221,50 | 4.832.300 | 223,00 | 215,00 | 215,25 | 00:00:00 | | 2008-05-23 | 217,75 | 3.469.300 | 222,75 | 217,75 | 221,75 | 00:00:00 | | 2008-05-27 | 220,75 | 4.560.400 | 222,25 | 215,75 | 218,25 | 00:00:00 | | 2008-05-28 | 225,75 | 5.729.400 | 226,25 | 222,50 | 222,50 | 00:00:00 | | 2008-05-29 | 225,00 | 4.208.700 | 227,25 | 224,25 | 226,75 | 00:00:00 | | 2008-05-30 | 225,00 | 4.829.200 | 229,00 | 224,50 | 226,75 | 00:00:00 | | 2008-06-02 | 227,00 | 3.922.700 | 228,00 | 222,25 | 224,00 | 00:00:00 | | 2008-06-03 | 223,50 | 6.641.200 | 227,50 | 221,25 | 226,00 | 00:00:00 | | 2008-06-04 | 224,75 | 4.354.600 | 226,00 | 220,50 | 222,50 | 00:00:00 | | 2008-06-05 | 225,75 | 5.119.200 | 229,50 | 224,75 | 225,75 | 00:00:00 | | 2008-06-06 | 221,75 | 4.279.000 | 228,75 | 221,50 | 227,00 | 00:00:00 | | 2008-06-09 | 231,43 | 4.580.378 | 233,80 | 228,80 | 231,96 | 00:00:00 | | 2008-06-10 | 216,00 | 7.757.400 | 220,25 | 215,50 | 217,75 | 00:00:00 | | 2008-06-11 | 215,25 | 5.371.500 | 218,00 | 212,75 | 217,00 | 00:00:00 | | 2008-06-12 | 221,75 | 3.538.100 | 221,75 | 214,50 | 214,50 | 00:00:00 | | 2008-06-13 | 222,75 | 5.207.700 | 223,25 | 219,00 | 221,25 | 00:00:00 | | 2008-06-16 | 219,25 | 3.729.700 | 224,25 | 218,50 | 223,00 | 00:00:00 | | 2008-06-17 | 220,75 | 5.417.300 | 226,00 | 220,75 | 221,25 | 00:00:00 | | 2008-06-18 | 216,00 | 6.455.000 | 220,25 | 214,25 | 219,25 | 00:00:00 | | 2008-06-19 | 212,25 | 7.224.300 | 217,50 | 211,75 | 214,00 | 00:00:00 | | 2008-06-20 | 209,75 | 9.977.000 | 215,25 | 209,00 | 213,25 | 00:00:00 | | 2008-06-23 | 210,50 | 3.833.600 | 211,50 | 207,50 | 207,75 | 00:00:00 | | 2008-06-24 | 210,00 | 5.419.700 | 211,50 | 204,25 | 210,00 | 00:00:00 | | 2008-06-25 | 215,00 | 3.744.700 | 215,00 | 209,50 | 209,50 | 00:00:00 | | 2008-06-26 | 207,50 | 5.519.000 | 214,25 | 207,00 | 213,75 | 00:00:00 | | 2008-06-27 | 208,00 | 5.331.200 | 209,75 | 204,50 | 207,75 | 00:00:00 | | 2008-06-30 | 209,00 | 4.346.900 | 210,50 | 205,75 | 207,50 | 00:00:00 | | 2008-07-01 | 206,25 | 5.513.300 | 208,50 | 202,25 | 206,75 | 00:00:00 | | 2008-07-02 | 197,50 | 10.376.000 | 206,75 | 197,50 | 206,75 | 00:00:00 | | 2008-07-03 | 191,20 | 13.640.600 | 198,00 | 191,20 | 196,40 | 00:00:00 | | 2008-07-04 | 193,50 | 7.783.100 | 195,90 | 192,80 | 194,50 | 00:00:00 | | 2008-07-07 | 198,70 | 6.417.300 | 198,70 | 192,60 | 196,00 | 00:00:00 | | 2008-07-08 | 197,80 | 7.082.700 | 198,60 | 191,90 | 194,20 | 00:00:00 | | 2008-07-09 | 202,25 | 4.464.100 | 203,00 | 198,10 | 200,75 | 00:00:00 | | 2008-07-10 | 200,50 | 7.864.700 | 205,00 | 198,60 | 198,90 | 00:00:00 | | 2008-07-11 | 191,20 | 6.431.800 | 202,25 | 191,10 | 201,00 | 00:00:00 | | 2008-07-14 | 195,20 | 3.859.300 | 197,70 | 193,30 | 194,40 | 00:00:00 | | 2008-07-15 | 193,10 | 7.866.200 | 196,00 | 187,10 | 194,30 | 00:00:00 | | 2008-07-16 | 199,20 | 6.339.100 | 199,80 | 193,20 | 193,30 | 00:00:00 | | 2008-07-17 | 209,00 | 8.421.900 | 210,00 | 201,00 | 204,00 | 00:00:00 | | 2008-07-18 | 207,75 | 8.662.700 | 212,75 | 205,75 | 208,50 | 00:00:00 | | 2008-07-21 | 204,75 | 5.496.900 | 208,25 | 203,50 | 208,25 | 00:00:00 | | 2008-07-22 | 204,00 | 9.559.200 | 205,25 | 196,60 | 201,75 | 00:00:00 | | 2008-07-23 | 204,00 | 8.947.800 | 208,00 | 200,75 | 208,00 | 00:00:00 | | 2008-07-24 | 201,50 | 4.319.200 | 205,50 | 199,60 | 205,00 | 00:00:00 | | 2008-07-25 | 201,00 | 5.246.500 | 202,25 | 197,50 | 198,10 | 00:00:00 | | 2008-07-28 | 194,20 | 9.790.200 | 197,80 | 193,20 | 197,40 | 00:00:00 | | 2008-07-29 | 199,50 | 4.630.100 | 200,25 | 190,60 | 191,50 | 00:00:00 | | 2008-07-30 | 201,75 | 4.068.700 | 202,50 | 197,00 | 201,00 | 00:00:00 | | 2008-07-31 | 195,90 | 7.300.900 | 201,50 | 195,10 | 200,50 | 00:00:00 | | 2008-08-01 | 197,90 | 6.458.800 | 199,30 | 193,90 | 195,50 | 00:00:00 | | 2008-08-04 | 197,70 | 7.620.700 | 202,50 | 196,00 | 200,50 | 00:00:00 | | 2008-08-05 | 200,75 | 5.132.200 | 205,00 | 197,00 | 199,20 | 00:00:00 | | 2008-08-06 | 200,75 | 6.073.900 | 205,00 | 197,80 | 201,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
