|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 502,83 | 5.146.379 | 514,93 | 475,48 | 502,83 | 00:00:00 | | 2000-08-15 | 505,99 | 6.098.174 | 522,82 | 489,16 | 505,99 | 00:00:00 | | 2000-08-16 | 541,23 | 5.985.488 | 541,23 | 541,23 | 541,23 | 00:00:00 | | 2000-08-17 | 540,70 | 4.992.618 | 562,79 | 540,70 | 540,70 | 00:00:00 | | 2000-08-18 | 557,01 | 3.289.473 | 562,79 | 557,01 | 557,01 | 00:00:00 | | 2000-08-21 | 563,84 | 3.383.381 | 563,84 | 532,29 | 554,11 | 00:00:00 | | 2000-08-22 | 605,92 | 14.660.165 | 605,92 | 605,92 | 605,92 | 00:00:00 | | 2000-08-23 | 625,91 | 6.965.816 | 629,07 | 582,78 | 625,91 | 00:00:00 | | 2000-08-24 | 617,49 | 9.394.516 | 617,49 | 617,49 | 617,49 | 00:00:00 | | 2000-08-25 | 610,66 | 7.469.957 | 631,17 | 595,40 | 610,66 | 00:00:00 | | 2000-08-28 | 610,66 | 0 | 610,66 | 610,66 | 610,66 | 00:00:00 | | 2000-08-29 | 620,65 | 2.475.119 | 620,65 | 620,65 | 620,65 | 00:00:00 | | 2000-08-30 | 651,68 | 10.571.019 | 651,68 | 651,68 | 651,68 | 00:00:00 | | 2000-08-31 | 668,51 | 9.129.463 | 668,51 | 668,51 | 668,51 | 00:00:00 | | 2000-09-01 | 715,33 | 12.470.809 | 731,10 | 715,33 | 715,33 | 00:00:00 | | 2000-09-04 | 713,22 | 3.724.931 | 713,22 | 713,22 | 713,22 | 00:00:00 | | 2000-09-05 | 683,77 | 5.045.454 | 683,77 | 683,77 | 683,77 | 00:00:00 | | 2000-09-06 | 651,16 | 4.615.531 | 651,16 | 631,17 | 651,16 | 00:00:00 | | 2000-09-07 | 654,31 | 4.862.250 | 670,09 | 610,66 | 654,31 | 00:00:00 | | 2000-09-08 | 642,21 | 3.288.058 | 642,21 | 642,21 | 642,21 | 00:00:00 | | 2000-09-11 | 638,53 | 2.077.616 | 638,53 | 638,53 | 638,53 | 00:00:00 | | 2000-09-12 | 625,91 | 3.084.721 | 645,90 | 614,34 | 625,91 | 00:00:00 | | 2000-09-13 | 604,34 | 4.631.474 | 641,16 | 604,34 | 625,91 | 00:00:00 | | 2000-09-14 | 609,60 | 5.796.625 | 646,95 | 601,19 | 609,60 | 00:00:00 | | 2000-09-15 | 543,86 | 23.449.128 | 543,86 | 533,34 | 543,86 | 00:00:00 | | 2000-09-18 | 545,96 | 4.644.184 | 545,96 | 531,23 | 545,96 | 00:00:00 | | 2000-09-19 | 528,60 | 3.099.800 | 528,60 | 528,60 | 528,60 | 00:00:00 | | 2000-09-20 | 525,97 | 3.902.760 | 599,61 | 522,29 | 525,97 | 00:00:00 | | 2000-09-21 | 533,34 | 7.105.459 | 542,81 | 533,34 | 533,34 | 00:00:00 | | 2000-09-22 | 541,23 | 3.786.645 | 547,01 | 489,16 | 541,23 | 00:00:00 | | 2000-09-25 | 547,01 | 6.349.775 | 547,01 | 547,01 | 547,01 | 00:00:00 | | 2000-09-26 | 531,23 | 7.976.472 | 531,23 | 515,46 | 531,23 | 00:00:00 | | 2000-09-27 | 536,49 | 3.341.172 | 540,70 | 520,71 | 536,49 | 00:00:00 | | 2000-09-28 | 531,23 | 4.353.507 | 531,23 | 531,23 | 531,23 | 00:00:00 | | 2000-09-29 | 530,18 | 2.983.830 | 552,27 | 527,03 | 530,18 | 00:00:00 | | 2000-10-02 | 531,23 | 3.042.629 | 544,91 | 518,61 | 531,23 | 00:00:00 | | 2000-10-03 | 571,21 | 5.811.811 | 571,21 | 571,21 | 571,21 | 00:00:00 | | 2000-10-04 | 539,65 | 4.363.085 | 570,16 | 534,39 | 539,65 | 00:00:00 | | 2000-10-05 | 529,66 | 7.486.932 | 529,66 | 529,66 | 529,66 | 00:00:00 | | 2000-10-06 | 530,18 | 11.704.088 | 530,18 | 530,18 | 530,18 | 00:00:00 | | 2000-10-09 | 521,24 | 3.203.157 | 521,24 | 521,24 | 521,24 | 00:00:00 | | 2000-10-10 | 531,23 | 3.599.182 | 531,23 | 531,23 | 531,23 | 00:00:00 | | 2000-10-11 | 511,25 | 8.073.773 | 535,44 | 494,42 | 511,25 | 00:00:00 | | 2000-10-12 | 508,09 | 3.685.948 | 508,09 | 508,09 | 508,09 | 00:00:00 | | 2000-10-13 | 524,40 | 4.721.812 | 524,40 | 524,40 | 524,40 | 00:00:00 | | 2000-10-16 | 512,83 | 4.569.820 | 542,81 | 505,46 | 530,18 | 00:00:00 | | 2000-10-17 | 502,83 | 7.177.608 | 515,46 | 496,52 | 502,83 | 00:00:00 | | 2000-10-18 | 483,37 | 11.847.980 | 483,37 | 474,43 | 483,37 | 00:00:00 | | 2000-10-19 | 507,04 | 7.355.632 | 507,04 | 507,04 | 507,04 | 00:00:00 | | 2000-10-20 | 543,33 | 9.445.054 | 543,33 | 508,09 | 543,33 | 00:00:00 | | 2000-10-23 | 544,38 | 3.855.991 | 544,38 | 544,38 | 544,38 | 00:00:00 | | 2000-10-24 | 578,57 | 4.521.961 | 578,57 | 578,57 | 578,57 | 00:00:00 | | 2000-10-25 | 552,27 | 2.710.554 | 584,88 | 547,54 | 552,27 | 00:00:00 | | 2000-10-26 | 525,97 | 4.403.544 | 581,73 | 518,08 | 525,97 | 00:00:00 | | 2000-10-27 | 531,23 | 4.628.892 | 531,23 | 531,23 | 531,23 | 00:00:00 | | 2000-10-30 | 519,66 | 2.498.735 | 519,66 | 519,66 | 519,66 | 00:00:00 | | 2000-10-31 | 529,13 | 3.529.946 | 529,13 | 529,13 | 519,66 | 00:00:00 | | 2000-11-01 | 552,27 | 4.875.602 | 553,33 | 526,50 | 552,27 | 00:00:00 | | 2000-11-02 | 549,64 | 4.776.487 | 549,64 | 549,64 | 549,64 | 00:00:00 | | 2000-11-03 | 562,27 | 4.301.730 | 562,27 | 562,27 | 562,27 | 00:00:00 | | 2000-11-06 | 552,27 | 2.395.521 | 552,27 | 536,49 | 552,27 | 00:00:00 | | 2000-11-07 | 547,01 | 1.629.431 | 547,01 | 547,01 | 547,01 | 00:00:00 | | 2000-11-08 | 536,49 | 2.907.607 | 557,01 | 527,03 | 536,49 | 00:00:00 | | 2000-11-09 | 515,46 | 5.978.912 | 515,46 | 507,04 | 515,46 | 00:00:00 | | 2000-11-10 | 495,99 | 4.343.860 | 495,99 | 495,99 | 495,99 | 00:00:00 | | 2000-11-13 | 469,17 | 5.776.955 | 504,94 | 451,81 | 469,17 | 00:00:00 | | 2000-11-14 | 494,42 | 3.302.944 | 494,42 | 494,42 | 494,42 | 00:00:00 | | 2000-11-15 | 489,16 | 4.617.845 | 518,08 | 479,16 | 489,16 | 00:00:00 | | 2000-11-16 | 476,53 | 3.085.918 | 499,68 | 471,80 | 476,53 | 00:00:00 | | 2000-11-17 | 478,11 | 3.009.323 | 499,68 | 447,08 | 478,11 | 00:00:00 | | 2000-11-20 | 457,60 | 2.935.519 | 457,60 | 456,02 | 457,60 | 00:00:00 | | 2000-11-21 | 468,12 | 3.850.791 | 468,12 | 468,12 | 468,12 | 00:00:00 | | 2000-11-22 | 441,82 | 6.527.011 | 441,82 | 441,82 | 441,82 | 00:00:00 | | 2000-11-23 | 440,77 | 6.494.047 | 448,13 | 407,10 | 440,77 | 00:00:00 | | 2000-11-24 | 429,20 | 2.540.606 | 429,20 | 429,20 | 429,20 | 00:00:00 | | 2000-11-27 | 447,08 | 5.339.645 | 455,49 | 386,07 | 441,82 | 00:00:00 | | 2000-11-28 | 431,30 | 3.025.224 | 431,30 | 431,30 | 431,30 | 00:00:00 | | 2000-11-29 | 409,21 | 6.582.944 | 443,92 | 394,48 | 409,21 | 00:00:00 | | 2000-11-30 | 408,16 | 7.609.317 | 414,47 | 347,14 | 408,16 | 00:00:00 | | 2000-12-01 | 412,89 | 6.604.868 | 412,89 | 412,89 | 412,89 | 00:00:00 | | 2000-12-04 | 421,83 | 3.524.284 | 431,30 | 421,83 | 424,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
