|
 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 | | 2009-07-20 | 181,80 | 518.900 | 184,00 | 180,20 | 184,00 | 00:00:00 | | 2009-07-21 | 184,60 | 2.877.600 | 185,60 | 180,90 | 180,90 | 00:00:00 | | 2009-07-22 | 186,40 | 579.400 | 187,10 | 182,70 | 185,60 | 00:00:00 | | 2009-07-23 | 185,10 | 3.009.500 | 187,30 | 183,80 | 185,40 | 00:00:00 | | 2009-07-24 | 183,20 | 2.043.300 | 186,90 | 182,70 | 183,60 | 00:00:00 | | 2009-07-27 | 185,40 | 1.442.700 | 185,80 | 183,50 | 185,00 | 00:00:00 | | 2009-07-28 | 191,70 | 6.031.600 | 195,50 | 185,90 | 186,80 | 00:00:00 | | 2009-07-29 | 196,10 | 2.199.000 | 198,00 | 191,00 | 191,90 | 00:00:00 | | 2009-07-30 | 197,90 | 1.437.100 | 199,00 | 194,50 | 198,30 | 00:00:00 | | 2009-07-31 | 195,40 | 1.833.300 | 198,60 | 194,30 | 196,40 | 00:00:00 | | 2009-08-03 | 200,50 | 1.595.000 | 200,90 | 194,30 | 195,20 | 00:00:00 | | 2009-08-04 | 205,00 | 3.892.100 | 205,30 | 199,70 | 200,00 | 00:00:00 | | 2009-08-05 | 201,70 | 1.442.200 | 205,10 | 200,50 | 204,90 | 00:00:00 | | 2009-08-06 | 200,40 | 1.889.900 | 204,00 | 199,60 | 202,30 | 00:00:00 | | 2009-08-07 | 204,40 | 2.326.200 | 205,10 | 199,50 | 200,70 | 00:00:00 | | 2009-08-10 | 203,50 | 538.700 | 204,00 | 201,10 | 203,30 | 00:00:00 | | 2009-08-11 | 203,00 | 580.100 | 205,20 | 202,10 | 204,60 | 00:00:00 | | 2009-08-12 | 206,00 | 415.100 | 206,50 | 201,70 | 203,20 | 00:00:00 | | 2009-08-13 | 208,70 | 3.262.700 | 211,40 | 205,20 | 205,20 | 00:00:00 | | 2009-08-14 | 212,70 | 5.517.400 | 215,30 | 207,60 | 207,60 | 00:00:00 | | 2009-08-17 | 211,70 | 863.700 | 214,50 | 208,50 | 212,40 | 00:00:00 | | 2009-08-18 | 210,10 | 2.375.700 | 213,60 | 208,40 | 213,30 | 00:00:00 | | 2009-08-19 | 214,00 | 1.445.500 | 216,30 | 207,10 | 210,20 | 00:00:00 | | 2009-08-20 | 224,90 | 2.077.000 | 225,70 | 216,40 | 216,40 | 00:00:00 | | 2009-08-21 | 220,30 | 1.204.300 | 223,50 | 218,20 | 222,70 | 00:00:00 | | 2009-08-24 | 218,80 | 5.796.800 | 221,40 | 216,60 | 220,50 | 00:00:00 | | 2009-08-25 | 217,30 | 6.470.300 | 220,00 | 215,20 | 217,70 | 00:00:00 | | 2009-08-26 | 219,60 | 7.383.800 | 220,60 | 215,00 | 216,10 | 00:00:00 | | 2009-08-27 | 222,00 | 6.273.400 | 222,90 | 219,60 | 219,60 | 00:00:00 | | 2009-08-28 | 220,70 | 3.452.800 | 224,10 | 219,70 | 222,00 | 00:00:00 | | 2009-09-01 | 220,00 | 3.862.000 | 223,90 | 218,00 | 218,90 | 00:00:00 | | 2009-09-02 | 218,50 | 3.935.800 | 221,20 | 216,40 | 220,20 | 00:00:00 | | 2009-09-03 | 215,40 | 4.654.000 | 220,00 | 214,70 | 218,70 | 00:00:00 | | 2009-09-04 | 217,00 | 6.512.100 | 217,80 | 214,40 | 215,90 | 00:00:00 | | 2009-09-07 | 218,90 | 3.252.100 | 219,30 | 216,80 | 218,00 | 00:00:00 | | 2009-09-08 | 219,60 | 4.082.700 | 221,90 | 219,30 | 219,60 | 00:00:00 | | 2009-09-09 | 223,60 | 3.443.000 | 223,60 | 217,70 | 218,80 | 00:00:00 | | 2009-09-10 | 224,70 | 4.505.500 | 227,20 | 222,30 | 225,50 | 00:00:00 | | 2009-09-11 | 225,90 | 3.003.300 | 227,80 | 224,50 | 226,40 | 00:00:00 | | 2009-09-14 | 224,50 | 2.670.800 | 226,00 | 223,20 | 225,40 | 00:00:00 | | 2009-09-15 | 225,00 | 2.257.500 | 225,90 | 222,90 | 224,10 | 00:00:00 | | 2009-09-16 | 227,50 | 4.777.200 | 229,30 | 224,10 | 224,60 | 00:00:00 | | 2009-09-17 | 223,80 | 5.502.600 | 229,00 | 223,00 | 229,00 | 00:00:00 | | 2009-09-18 | 224,40 | 5.854.500 | 225,40 | 222,40 | 223,30 | 00:00:00 | | 2009-09-21 | 224,60 | 2.238.200 | 225,30 | 223,00 | 224,30 | 00:00:00 | | 2009-09-22 | 225,20 | 2.640.000 | 227,50 | 225,00 | 225,40 | 00:00:00 | | 2009-09-23 | 225,70 | 2.506.500 | 227,00 | 223,10 | 223,10 | 00:00:00 | | 2009-09-24 | 221,90 | 3.638.300 | 225,30 | 221,70 | 224,60 | 00:00:00 | | 2009-09-25 | 223,20 | 2.323.200 | 225,20 | 220,60 | 222,80 | 00:00:00 | | 2009-09-28 | 223,50 | 2.975.300 | 223,80 | 217,80 | 222,60 | 00:00:00 | | 2009-09-29 | 228,50 | 5.031.800 | 229,20 | 224,00 | 224,70 | 00:00:00 | | 2009-09-30 | 233,40 | 6.324.700 | 237,60 | 231,80 | 232,10 | 00:00:00 | | 2009-10-01 | 227,00 | 5.012.500 | 234,70 | 226,00 | 234,50 | 00:00:00 | | 2009-10-02 | 224,00 | 3.729.900 | 228,10 | 221,30 | 225,10 | 00:00:00 | | 2009-10-05 | 223,00 | 4.972.000 | 224,90 | 214,50 | 223,20 | 00:00:00 | | 2009-10-06 | 226,80 | 5.396.100 | 227,00 | 223,50 | 224,60 | 00:00:00 | | 2009-10-07 | 227,30 | 3.952.100 | 230,30 | 223,50 | 227,40 | 00:00:00 | | 2009-10-08 | 229,10 | 4.115.700 | 230,70 | 228,20 | 230,70 | 00:00:00 | | 2009-10-09 | 230,70 | 3.533.300 | 231,40 | 227,90 | 227,90 | 00:00:00 | | 2009-10-12 | 235,30 | 3.831.500 | 235,90 | 230,00 | 231,80 | 00:00:00 | | 2009-10-13 | 233,20 | 3.278.800 | 236,50 | 232,80 | 235,80 | 00:00:00 | | 2009-10-14 | 237,20 | 3.445.300 | 239,20 | 234,30 | 236,10 | 00:00:00 | | 2009-10-15 | 236,20 | 3.948.500 | 239,00 | 236,00 | 238,70 | 00:00:00 | | 2009-10-16 | 234,50 | 4.998.800 | 237,60 | 232,50 | 236,30 | 00:00:00 | | 2009-10-19 | 235,40 | 3.437.500 | 237,30 | 234,90 | 235,40 | 00:00:00 | | 2009-10-20 | 231,80 | 3.561.300 | 235,60 | 231,70 | 235,60 | 00:00:00 | | 2009-10-21 | 232,10 | 2.953.700 | 234,50 | 229,50 | 233,00 | 00:00:00 | | 2009-10-22 | 228,00 | 4.059.600 | 229,90 | 226,10 | 229,90 | 00:00:00 | | 2009-10-23 | 229,60 | 3.955.200 | 231,50 | 228,90 | 230,20 | 00:00:00 | | 2009-10-26 | 226,30 | 6.305.800 | 233,90 | 225,20 | 229,10 | 00:00:00 | | 2009-10-27 | 226,30 | 3.066.100 | 229,00 | 224,20 | 227,30 | 00:00:00 | | 2009-10-28 | 220,90 | 4.450.400 | 224,70 | 220,90 | 224,60 | 00:00:00 | | 2009-10-29 | 221,50 | 3.230.400 | 223,00 | 219,30 | 221,40 | 00:00:00 | | 2009-10-30 | 213,50 | 6.119.600 | 222,70 | 213,50 | 221,30 | 00:00:00 | | 2009-11-02 | 215,00 | 2.820.700 | 216,70 | 211,40 | 213,40 | 00:00:00 | | 2009-11-03 | 214,30 | 3.024.300 | 215,70 | 210,10 | 214,30 | 00:00:00 | | 2009-11-04 | 219,20 | 2.730.700 | 220,10 | 213,60 | 215,60 | 00:00:00 | | 2009-11-05 | 217,70 | 2.354.300 | 219,40 | 215,50 | 217,60 | 00:00:00 | | 2009-11-06 | 218,60 | 3.723.200 | 219,70 | 214,90 | 218,30 | 00:00:00 | | 2009-11-09 | 219,80 | 1.669.300 | 221,00 | 217,70 | 219,70 | 00:00:00 | | 2009-11-10 | 218,20 | 1.580.800 | 221,90 | 217,70 | 218,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
