|
 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 | | 2009-03-24 | 172,40 | 8.828.500 | 173,30 | 166,90 | 169,30 | 00:00:00 | | 2009-03-25 | 171,30 | 6.731.500 | 173,90 | 167,80 | 171,70 | 00:00:00 | | 2009-03-26 | 171,50 | 4.105.800 | 173,60 | 168,50 | 171,80 | 00:00:00 | | 2009-03-27 | 169,40 | 3.353.000 | 171,90 | 168,70 | 171,90 | 00:00:00 | | 2009-03-30 | 165,00 | 5.844.100 | 168,30 | 165,00 | 168,20 | 00:00:00 | | 2009-03-31 | 169,20 | 8.518.000 | 169,50 | 164,60 | 165,50 | 00:00:00 | | 2009-04-01 | 170,50 | 6.853.400 | 172,70 | 165,00 | 165,00 | 00:00:00 | | 2009-04-02 | 174,60 | 7.287.800 | 175,50 | 171,50 | 173,00 | 00:00:00 | | 2009-04-03 | 172,30 | 7.135.200 | 176,50 | 170,10 | 175,30 | 00:00:00 | | 2009-04-06 | 171,30 | 5.936.200 | 176,80 | 170,50 | 173,90 | 00:00:00 | | 2009-04-07 | 169,50 | 4.141.000 | 174,50 | 168,00 | 172,10 | 00:00:00 | | 2009-04-08 | 167,60 | 4.888.300 | 170,00 | 166,70 | 168,00 | 00:00:00 | | 2009-04-09 | 166,90 | 4.799.600 | 171,30 | 166,30 | 168,90 | 00:00:00 | | 2009-04-14 | 167,50 | 3.742.600 | 169,20 | 165,40 | 168,60 | 00:00:00 | | 2009-04-15 | 166,80 | 3.776.200 | 169,20 | 165,30 | 166,50 | 00:00:00 | | 2009-04-16 | 168,70 | 6.369.900 | 169,60 | 164,90 | 167,40 | 00:00:00 | | 2009-04-17 | 170,20 | 5.671.200 | 171,30 | 166,40 | 168,60 | 00:00:00 | | 2009-04-20 | 167,50 | 694.600 | 171,50 | 166,40 | 170,00 | 00:00:00 | | 2009-04-21 | 169,50 | 934.400 | 169,50 | 164,30 | 167,20 | 00:00:00 | | 2009-04-22 | 173,00 | 1.009.200 | 173,10 | 168,90 | 169,40 | 00:00:00 | | 2009-04-23 | 183,00 | 1.513.600 | 184,90 | 171,00 | 171,90 | 00:00:00 | | 2009-04-24 | 184,60 | 1.039.600 | 185,50 | 181,90 | 183,80 | 00:00:00 | | 2009-04-27 | 185,00 | 775.700 | 185,60 | 181,80 | 182,90 | 00:00:00 | | 2009-04-28 | 184,10 | 1.697.200 | 185,00 | 182,50 | 183,00 | 00:00:00 | | 2009-04-29 | 187,30 | 1.086.000 | 187,60 | 183,00 | 185,00 | 00:00:00 | | 2009-04-30 | 185,50 | 2.077.000 | 188,70 | 184,70 | 187,10 | 00:00:00 | | 2009-05-01 | 188,80 | 362.000 | 192,10 | 184,70 | 186,50 | 00:00:00 | | 2009-05-05 | 185,30 | 1.210.500 | 194,80 | 181,40 | 194,50 | 00:00:00 | | 2009-05-06 | 196,00 | 2.354.900 | 201,50 | 186,00 | 186,00 | 00:00:00 | | 2009-05-07 | 194,40 | 1.239.700 | 201,75 | 192,70 | 197,30 | 00:00:00 | | 2009-05-08 | 190,20 | 1.749.500 | 196,40 | 188,20 | 196,00 | 00:00:00 | | 2009-05-11 | 191,10 | 1.450.500 | 195,60 | 186,40 | 191,00 | 00:00:00 | | 2009-05-12 | 191,20 | 1.408.300 | 192,40 | 188,80 | 190,70 | 00:00:00 | | 2009-05-13 | 185,90 | 693.600 | 193,60 | 184,60 | 190,80 | 00:00:00 | | 2009-05-14 | 186,10 | 756.400 | 188,50 | 181,90 | 186,20 | 00:00:00 | | 2009-05-15 | 184,80 | 767.600 | 187,80 | 182,10 | 186,80 | 00:00:00 | | 2009-05-18 | 189,40 | 812.000 | 189,70 | 182,70 | 182,70 | 00:00:00 | | 2009-05-19 | 193,50 | 1.017.400 | 195,20 | 188,50 | 190,50 | 00:00:00 | | 2009-05-20 | 194,10 | 957.700 | 196,70 | 192,50 | 193,10 | 00:00:00 | | 2009-05-21 | 185,70 | 1.414.900 | 192,60 | 184,50 | 192,60 | 00:00:00 | | 2009-05-22 | 185,10 | 961.400 | 186,50 | 182,90 | 186,40 | 00:00:00 | | 2009-05-26 | 187,30 | 937.200 | 188,30 | 182,40 | 184,50 | 00:00:00 | | 2009-05-27 | 194,00 | 1.569.100 | 196,30 | 187,80 | 187,80 | 00:00:00 | | 2009-05-28 | 193,90 | 1.832.700 | 195,80 | 191,50 | 192,40 | 00:00:00 | | 2009-05-29 | 190,00 | 2.953.800 | 197,70 | 189,10 | 195,80 | 00:00:00 | | 2009-06-01 | 187,10 | 1.094.700 | 193,20 | 184,80 | 192,90 | 00:00:00 | | 2009-06-02 | 187,20 | 1.104.500 | 189,30 | 185,50 | 187,10 | 00:00:00 | | 2009-06-03 | 180,10 | 1.254.300 | 187,30 | 179,00 | 187,30 | 00:00:00 | | 2009-06-04 | 183,30 | 3.487.100 | 184,10 | 179,70 | 181,60 | 00:00:00 | | 2009-06-05 | 183,70 | 3.556.400 | 188,40 | 183,00 | 183,60 | 00:00:00 | | 2009-06-08 | 182,30 | 3.605.100 | 184,80 | 181,50 | 182,50 | 00:00:00 | | 2009-06-09 | 185,80 | 2.926.000 | 188,70 | 183,00 | 183,50 | 00:00:00 | | 2009-06-10 | 186,20 | 886.900 | 189,50 | 185,10 | 187,30 | 00:00:00 | | 2009-06-11 | 186,00 | 1.904.900 | 187,30 | 184,60 | 185,40 | 00:00:00 | | 2009-06-12 | 183,70 | 1.818.600 | 187,50 | 181,90 | 185,80 | 00:00:00 | | 2009-06-15 | 178,90 | 1.089.200 | 182,70 | 178,80 | 182,20 | 00:00:00 | | 2009-06-16 | 181,60 | 5.098.200 | 184,70 | 180,80 | 182,00 | 00:00:00 | | 2009-06-17 | 183,50 | 849.800 | 184,70 | 180,60 | 181,50 | 00:00:00 | | 2009-06-18 | 186,70 | 1.184.800 | 188,70 | 182,10 | 184,00 | 00:00:00 | | 2009-06-19 | 185,40 | 4.289.800 | 187,20 | 184,10 | 185,90 | 00:00:00 | | 2009-06-22 | 182,20 | 1.441.100 | 187,90 | 181,50 | 186,00 | 00:00:00 | | 2009-06-23 | 181,60 | 1.078.400 | 183,50 | 179,40 | 182,10 | 00:00:00 | | 2009-06-24 | 181,00 | 2.821.700 | 182,50 | 178,30 | 181,50 | 00:00:00 | | 2009-06-25 | 180,10 | 1.100.000 | 181,60 | 176,50 | 181,60 | 00:00:00 | | 2009-06-26 | 176,50 | 965.600 | 183,30 | 175,10 | 181,20 | 00:00:00 | | 2009-06-29 | 178,50 | 884.800 | 179,90 | 175,60 | 175,60 | 00:00:00 | | 2009-06-30 | 177,61 | 6.434.000 | 179,40 | 174,70 | 178,80 | 00:00:00 | | 2009-07-01 | 181,00 | 3.893.600 | 181,60 | 176,10 | 177,80 | 00:00:00 | | 2009-07-02 | 173,70 | 3.168.000 | 180,00 | 173,00 | 179,30 | 00:00:00 | | 2009-07-03 | 173,60 | 2.755.300 | 176,20 | 172,90 | 174,60 | 00:00:00 | | 2009-07-06 | 175,70 | 2.886.900 | 177,50 | 172,60 | 173,40 | 00:00:00 | | 2009-07-07 | 174,80 | 3.824.200 | 176,70 | 174,40 | 176,50 | 00:00:00 | | 2009-07-08 | 173,20 | 1.135.300 | 176,40 | 172,70 | 174,00 | 00:00:00 | | 2009-07-09 | 171,20 | 2.288.700 | 174,90 | 167,20 | 171,00 | 00:00:00 | | 2009-07-10 | 174,70 | 1.810.800 | 176,20 | 169,50 | 169,80 | 00:00:00 | | 2009-07-13 | 176,00 | 744.800 | 176,70 | 171,90 | 174,60 | 00:00:00 | | 2009-07-14 | 176,30 | 1.414.800 | 178,40 | 175,50 | 175,90 | 00:00:00 | | 2009-07-15 | 181,30 | 842.300 | 181,60 | 176,30 | 177,20 | 00:00:00 | | 2009-07-16 | 180,40 | 4.922.600 | 182,40 | 176,20 | 180,70 | 00:00:00 | | 2009-07-17 | 183,00 | 1.002.300 | 183,90 | 178,30 | 180,20 | 00:00:00 | | 2009-07-20 | 181,80 | 518.900 | 184,00 | 180,20 | 184,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
