|
 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 | | 2008-08-06 | 200,75 | 6.073.900 | 205,00 | 197,80 | 201,75 | 00:00:00 | | 2008-08-07 | 199,00 | 5.707.000 | 203,25 | 198,60 | 200,75 | 00:00:00 | | 2008-08-08 | 202,00 | 2.798.700 | 203,00 | 197,70 | 198,60 | 00:00:00 | | 2008-08-11 | 204,75 | 4.007.600 | 204,75 | 200,50 | 201,00 | 00:00:00 | | 2008-08-12 | 203,00 | 3.476.600 | 205,75 | 202,00 | 203,50 | 00:00:00 | | 2008-08-13 | 199,80 | 3.938.600 | 203,00 | 199,80 | 202,00 | 00:00:00 | | 2008-08-14 | 204,00 | 4.850.600 | 204,50 | 198,20 | 200,75 | 00:00:00 | | 2008-08-15 | 206,00 | 5.788.800 | 208,00 | 202,75 | 205,50 | 00:00:00 | | 2008-08-18 | 202,75 | 2.834.400 | 205,50 | 202,25 | 205,00 | 00:00:00 | | 2008-08-19 | 200,50 | 3.378.000 | 201,75 | 199,20 | 201,50 | 00:00:00 | | 2008-08-20 | 202,50 | 4.836.000 | 203,75 | 199,40 | 200,00 | 00:00:00 | | 2008-08-21 | 202,75 | 5.642.700 | 204,50 | 199,80 | 200,00 | 00:00:00 | | 2008-08-22 | 205,50 | 4.549.400 | 205,75 | 202,00 | 204,00 | 00:00:00 | | 2008-08-26 | 204,75 | 3.986.600 | 206,25 | 202,00 | 203,75 | 00:00:00 | | 2008-08-27 | 206,00 | 5.698.700 | 207,50 | 203,25 | 204,00 | 00:00:00 | | 2008-08-28 | 207,00 | 7.187.700 | 208,50 | 203,75 | 205,75 | 00:00:00 | | 2008-08-29 | 210,00 | 6.215.800 | 211,50 | 204,75 | 208,00 | 00:00:00 | | 2008-09-01 | 210,00 | 2.052.900 | 211,00 | 205,75 | 211,00 | 00:00:00 | | 2008-09-02 | 216,50 | 8.166.100 | 219,50 | 209,50 | 209,50 | 00:00:00 | | 2008-09-03 | 213,25 | 8.552.800 | 218,00 | 212,00 | 213,50 | 00:00:00 | | 2008-09-04 | 206,50 | 7.648.500 | 214,25 | 205,75 | 212,75 | 00:00:00 | | 2008-09-05 | 205,50 | 6.404.800 | 210,25 | 203,00 | 206,00 | 00:00:00 | | 2008-09-08 | 207,75 | 2.103.800 | 213,00 | 202,00 | 213,00 | 00:00:00 | | 2008-09-09 | 205,75 | 9.371.800 | 208,50 | 203,25 | 207,75 | 00:00:00 | | 2008-09-10 | 202,75 | 5.574.800 | 207,75 | 202,50 | 204,25 | 00:00:00 | | 2008-09-11 | 204,75 | 6.008.600 | 205,75 | 199,50 | 203,00 | 00:00:00 | | 2008-09-12 | 210,50 | 4.578.700 | 210,50 | 203,00 | 207,00 | 00:00:00 | | 2008-09-15 | 205,00 | 10.854.400 | 207,00 | 201,00 | 207,00 | 00:00:00 | | 2008-09-16 | 203,75 | 10.120.500 | 207,50 | 201,00 | 203,00 | 00:00:00 | | 2008-09-17 | 208,00 | 13.063.600 | 209,00 | 200,00 | 200,75 | 00:00:00 | | 2008-09-18 | 205,00 | 11.978.100 | 209,50 | 203,75 | 207,00 | 00:00:00 | | 2008-09-19 | 220,50 | 6.918.700 | 221,00 | 202,00 | 202,00 | 00:00:00 | | 2008-09-22 | 212,75 | 6.065.600 | 227,00 | 210,75 | 227,00 | 00:00:00 | | 2008-09-23 | 206,50 | 11.340.400 | 213,00 | 204,75 | 211,75 | 00:00:00 | | 2008-09-24 | 204,50 | 5.002.000 | 209,50 | 204,50 | 209,50 | 00:00:00 | | 2008-09-25 | 208,50 | 3.066.000 | 210,00 | 205,00 | 205,50 | 00:00:00 | | 2008-09-26 | 201,50 | 4.574.900 | 207,75 | 201,00 | 207,75 | 00:00:00 | | 2008-09-29 | 195,80 | 2.247.000 | 202,25 | 195,20 | 200,25 | 00:00:00 | | 2008-09-30 | 195,30 | 11.272.200 | 198,60 | 189,10 | 189,40 | 00:00:00 | | 2008-10-01 | 196,20 | 6.842.300 | 200,50 | 194,00 | 198,70 | 00:00:00 | | 2008-10-02 | 196,40 | 4.223.200 | 205,50 | 195,30 | 199,90 | 00:00:00 | | 2008-10-03 | 195,90 | 6.351.600 | 201,00 | 191,60 | 197,70 | 00:00:00 | | 2008-10-06 | 188,00 | 6.017.300 | 193,80 | 186,30 | 191,20 | 00:00:00 | | 2008-10-07 | 182,50 | 10.308.500 | 194,50 | 165,20 | 190,60 | 00:00:00 | | 2008-10-08 | 166,90 | 9.952.100 | 183,40 | 166,50 | 175,40 | 00:00:00 | | 2008-10-09 | 175,80 | 8.524.600 | 178,30 | 168,80 | 171,30 | 00:00:00 | | 2008-10-10 | 168,20 | 9.794.600 | 176,90 | 158,90 | 162,90 | 00:00:00 | | 2008-10-13 | 180,80 | 8.994.100 | 190,40 | 173,20 | 185,40 | 00:00:00 | | 2008-10-14 | 172,80 | 7.811.500 | 190,40 | 167,40 | 187,00 | 00:00:00 | | 2008-10-15 | 161,90 | 10.496.200 | 173,40 | 160,20 | 173,40 | 00:00:00 | | 2008-10-16 | 157,70 | 7.364.600 | 164,90 | 153,30 | 156,50 | 00:00:00 | | 2008-10-17 | 167,90 | 11.840.500 | 169,60 | 156,90 | 161,60 | 00:00:00 | | 2008-10-20 | 169,10 | 10.691.000 | 173,70 | 164,00 | 170,20 | 00:00:00 | | 2008-10-21 | 172,50 | 8.155.000 | 175,80 | 166,30 | 172,10 | 00:00:00 | | 2008-10-22 | 159,40 | 7.987.300 | 171,80 | 158,30 | 171,30 | 00:00:00 | | 2008-10-23 | 161,20 | 6.587.500 | 162,30 | 153,10 | 160,30 | 00:00:00 | | 2008-10-24 | 154,10 | 11.577.500 | 157,50 | 145,80 | 153,80 | 00:00:00 | | 2008-10-27 | 154,30 | 8.180.800 | 157,80 | 143,50 | 148,90 | 00:00:00 | | 2008-10-28 | 156,70 | 6.355.200 | 160,40 | 150,80 | 156,60 | 00:00:00 | | 2008-10-29 | 167,00 | 7.701.600 | 168,60 | 163,00 | 164,50 | 00:00:00 | | 2008-10-30 | 167,10 | 7.125.100 | 171,50 | 163,40 | 171,50 | 00:00:00 | | 2008-10-31 | 173,00 | 6.825.000 | 174,50 | 162,30 | 166,10 | 00:00:00 | | 2008-11-03 | 178,90 | 4.524.500 | 178,90 | 172,50 | 174,40 | 00:00:00 | | 2008-11-04 | 177,80 | 9.735.500 | 179,20 | 170,30 | 177,80 | 00:00:00 | | 2008-11-05 | 174,10 | 6.456.600 | 180,90 | 171,80 | 178,40 | 00:00:00 | | 2008-11-06 | 168,30 | 7.661.100 | 176,50 | 167,70 | 171,00 | 00:00:00 | | 2008-11-07 | 174,40 | 5.827.400 | 178,90 | 169,30 | 169,30 | 00:00:00 | | 2008-11-10 | 172,40 | 4.123.300 | 182,10 | 171,20 | 177,90 | 00:00:00 | | 2008-11-11 | 165,90 | 5.324.200 | 170,90 | 164,00 | 170,90 | 00:00:00 | | 2008-11-12 | 161,20 | 4.091.400 | 170,10 | 159,70 | 168,70 | 00:00:00 | | 2008-11-13 | 161,70 | 4.279.300 | 163,40 | 158,00 | 160,20 | 00:00:00 | | 2008-11-14 | 158,90 | 4.388.300 | 169,90 | 157,90 | 167,00 | 00:00:00 | | 2008-11-17 | 158,50 | 3.345.800 | 161,60 | 156,60 | 157,80 | 00:00:00 | | 2008-11-18 | 159,50 | 5.027.100 | 161,20 | 155,80 | 159,60 | 00:00:00 | | 2008-11-19 | 155,10 | 7.414.500 | 163,80 | 153,20 | 159,60 | 00:00:00 | | 2008-11-20 | 151,90 | 7.323.300 | 157,70 | 149,00 | 152,20 | 00:00:00 | | 2008-11-21 | 148,40 | 6.592.900 | 154,60 | 146,00 | 153,20 | 00:00:00 | | 2008-11-24 | 156,20 | 8.672.200 | 156,40 | 147,10 | 150,10 | 00:00:00 | | 2008-11-25 | 159,30 | 7.954.200 | 162,40 | 154,80 | 156,60 | 00:00:00 | | 2008-11-26 | 160,70 | 6.847.400 | 165,00 | 156,00 | 159,10 | 00:00:00 | | 2008-11-27 | 162,20 | 4.031.000 | 163,50 | 158,10 | 162,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
