|
 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 | | 2008-11-27 | 162,20 | 4.031.000 | 163,50 | 158,10 | 162,70 | 00:00:00 | | 2008-11-28 | 166,10 | 4.124.900 | 167,30 | 161,80 | 163,40 | 00:00:00 | | 2008-12-01 | 165,80 | 9.704.500 | 167,90 | 163,00 | 165,50 | 00:00:00 | | 2008-12-02 | 157,80 | 5.367.700 | 164,50 | 155,70 | 164,50 | 00:00:00 | | 2008-12-03 | 167,80 | 9.201.900 | 169,00 | 150,00 | 162,30 | 00:00:00 | | 2008-12-04 | 167,00 | 6.632.300 | 176,00 | 164,70 | 169,30 | 00:00:00 | | 2008-12-05 | 162,50 | 5.655.400 | 170,60 | 161,60 | 164,20 | 00:00:00 | | 2008-12-08 | 177,70 | 5.902.200 | 179,30 | 169,60 | 170,10 | 00:00:00 | | 2008-12-09 | 177,60 | 8.238.200 | 181,50 | 172,00 | 175,90 | 00:00:00 | | 2008-12-10 | 178,70 | 9.652.800 | 187,50 | 176,80 | 177,70 | 00:00:00 | | 2008-12-11 | 173,20 | 4.558.700 | 177,90 | 172,20 | 177,90 | 00:00:00 | | 2008-12-12 | 173,30 | 4.073.100 | 175,50 | 164,50 | 166,10 | 00:00:00 | | 2008-12-15 | 172,50 | 4.550.300 | 176,90 | 168,60 | 173,20 | 00:00:00 | | 2008-12-16 | 174,50 | 3.356.200 | 179,00 | 171,00 | 173,60 | 00:00:00 | | 2008-12-17 | 167,60 | 7.911.800 | 176,70 | 166,00 | 176,70 | 00:00:00 | | 2008-12-18 | 168,30 | 4.878.700 | 172,00 | 166,10 | 166,70 | 00:00:00 | | 2008-12-19 | 170,20 | 7.046.700 | 173,30 | 165,30 | 165,30 | 00:00:00 | | 2008-12-22 | 165,20 | 2.399.700 | 172,10 | 165,00 | 168,80 | 00:00:00 | | 2008-12-23 | 164,30 | 3.449.700 | 167,30 | 164,30 | 166,10 | 00:00:00 | | 2008-12-24 | 162,00 | 524.600 | 167,00 | 157,70 | 159,50 | 00:00:00 | | 2008-12-29 | 165,60 | 2.200.900 | 165,60 | 160,20 | 164,60 | 00:00:00 | | 2008-12-30 | 169,90 | 2.472.600 | 173,90 | 167,70 | 168,30 | 00:00:00 | | 2008-12-31 | 170,00 | 1.017.200 | 175,80 | 168,20 | 174,80 | 00:00:00 | | 2009-01-02 | 174,10 | 1.418.400 | 176,20 | 169,40 | 172,00 | 00:00:00 | | 2009-01-05 | 179,40 | 2.159.400 | 180,10 | 175,00 | 176,40 | 00:00:00 | | 2009-01-06 | 182,50 | 4.751.700 | 185,40 | 179,00 | 180,10 | 00:00:00 | | 2009-01-07 | 181,00 | 4.396.600 | 185,30 | 177,90 | 183,20 | 00:00:00 | | 2009-01-08 | 184,70 | 4.764.000 | 186,10 | 177,50 | 180,50 | 00:00:00 | | 2009-01-09 | 179,70 | 4.213.200 | 187,40 | 177,10 | 186,00 | 00:00:00 | | 2009-01-12 | 182,50 | 3.082.600 | 183,90 | 178,30 | 179,30 | 00:00:00 | | 2009-01-13 | 180,60 | 3.772.200 | 181,40 | 176,50 | 181,00 | 00:00:00 | | 2009-01-14 | 171,50 | 7.105.900 | 181,90 | 169,50 | 181,90 | 00:00:00 | | 2009-01-15 | 170,40 | 7.916.300 | 178,00 | 165,90 | 171,00 | 00:00:00 | | 2009-01-16 | 169,70 | 6.287.700 | 174,40 | 169,50 | 173,00 | 00:00:00 | | 2009-01-19 | 178,40 | 5.472.300 | 179,10 | 169,50 | 171,00 | 00:00:00 | | 2009-01-20 | 177,30 | 14.628.500 | 182,60 | 175,10 | 178,50 | 00:00:00 | | 2009-01-21 | 181,70 | 8.063.400 | 182,40 | 173,80 | 175,00 | 00:00:00 | | 2009-01-22 | 176,90 | 7.498.600 | 186,00 | 175,00 | 184,70 | 00:00:00 | | 2009-01-23 | 177,60 | 5.891.400 | 179,30 | 169,00 | 175,80 | 00:00:00 | | 2009-01-26 | 183,00 | 5.335.400 | 184,30 | 175,10 | 178,20 | 00:00:00 | | 2009-01-27 | 183,80 | 5.476.100 | 186,10 | 181,60 | 184,30 | 00:00:00 | | 2009-01-28 | 184,90 | 4.596.100 | 186,80 | 184,40 | 186,80 | 00:00:00 | | 2009-01-29 | 183,40 | 3.687.800 | 185,60 | 182,40 | 183,80 | 00:00:00 | | 2009-01-30 | 181,10 | 5.763.300 | 184,80 | 178,80 | 183,40 | 00:00:00 | | 2009-02-02 | 176,90 | 7.238.200 | 181,10 | 174,60 | 181,10 | 00:00:00 | | 2009-02-03 | 185,60 | 6.446.600 | 186,50 | 175,00 | 177,90 | 00:00:00 | | 2009-02-04 | 176,50 | 9.697.900 | 181,10 | 174,40 | 181,10 | 00:00:00 | | 2009-02-05 | 177,20 | 7.100.500 | 180,00 | 172,40 | 172,50 | 00:00:00 | | 2009-02-06 | 178,40 | 7.713.900 | 180,90 | 172,50 | 178,30 | 00:00:00 | | 2009-02-09 | 176,00 | 3.743.800 | 179,10 | 174,90 | 179,10 | 00:00:00 | | 2009-02-10 | 176,20 | 11.674.900 | 179,90 | 172,90 | 175,50 | 00:00:00 | | 2009-02-11 | 177,30 | 12.157.300 | 178,30 | 173,00 | 175,30 | 00:00:00 | | 2009-02-12 | 176,60 | 4.705.200 | 178,40 | 173,40 | 176,50 | 00:00:00 | | 2009-02-13 | 172,10 | 6.216.200 | 178,70 | 170,40 | 177,90 | 00:00:00 | | 2009-02-16 | 174,50 | 3.503.500 | 176,40 | 171,00 | 171,20 | 00:00:00 | | 2009-02-17 | 169,30 | 5.584.700 | 173,80 | 166,70 | 173,80 | 00:00:00 | | 2009-02-18 | 171,00 | 4.692.600 | 171,40 | 167,10 | 170,10 | 00:00:00 | | 2009-02-19 | 162,40 | 7.689.400 | 172,10 | 161,10 | 171,20 | 00:00:00 | | 2009-02-20 | 165,80 | 7.179.100 | 167,70 | 158,90 | 159,80 | 00:00:00 | | 2009-02-23 | 166,50 | 5.871.700 | 168,50 | 165,80 | 167,10 | 00:00:00 | | 2009-02-24 | 166,00 | 5.419.300 | 166,50 | 162,30 | 165,60 | 00:00:00 | | 2009-02-25 | 167,70 | 6.748.400 | 169,50 | 166,30 | 166,90 | 00:00:00 | | 2009-02-26 | 170,70 | 8.051.200 | 172,40 | 166,20 | 168,70 | 00:00:00 | | 2009-02-27 | 170,70 | 7.014.100 | 170,70 | 166,30 | 169,60 | 00:00:00 | | 2009-03-02 | 167,70 | 6.977.400 | 170,00 | 164,00 | 168,80 | 00:00:00 | | 2009-03-03 | 162,10 | 4.384.200 | 169,20 | 161,10 | 168,10 | 00:00:00 | | 2009-03-04 | 166,50 | 11.871.800 | 166,90 | 161,20 | 163,30 | 00:00:00 | | 2009-03-05 | 166,60 | 8.736.800 | 168,40 | 164,20 | 165,60 | 00:00:00 | | 2009-03-06 | 168,40 | 12.314.600 | 169,90 | 164,40 | 166,20 | 00:00:00 | | 2009-03-09 | 169,20 | 6.539.500 | 170,10 | 162,60 | 169,10 | 00:00:00 | | 2009-03-10 | 172,40 | 6.257.500 | 173,20 | 164,80 | 168,60 | 00:00:00 | | 2009-03-11 | 174,30 | 6.477.800 | 177,70 | 170,20 | 172,50 | 00:00:00 | | 2009-03-12 | 172,20 | 8.133.400 | 174,80 | 170,20 | 174,30 | 00:00:00 | | 2009-03-13 | 168,30 | 7.589.800 | 174,00 | 167,70 | 173,70 | 00:00:00 | | 2009-03-16 | 173,50 | 7.571.900 | 175,00 | 170,30 | 171,70 | 00:00:00 | | 2009-03-17 | 171,50 | 7.195.000 | 173,60 | 170,70 | 173,60 | 00:00:00 | | 2009-03-18 | 169,00 | 8.807.600 | 174,70 | 168,30 | 172,70 | 00:00:00 | | 2009-03-19 | 167,60 | 11.202.200 | 175,80 | 167,10 | 171,80 | 00:00:00 | | 2009-03-20 | 166,50 | 9.326.200 | 169,40 | 164,10 | 167,50 | 00:00:00 | | 2009-03-23 | 166,00 | 9.573.000 | 169,80 | 164,80 | 169,10 | 00:00:00 | | 2009-03-24 | 172,40 | 8.828.500 | 173,30 | 166,90 | 169,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
