|
 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 | | 2009-11-10 | 218,20 | 1.580.800 | 221,90 | 217,70 | 218,60 | 00:00:00 | | 2009-11-11 | 219,60 | 2.767.700 | 222,10 | 217,70 | 219,40 | 00:00:00 | | 2009-11-12 | 232,38 | 2.167.826 | 234,06 | 228,59 | 231,32 | 00:00:00 | | 2009-11-13 | 222,50 | 1.907.800 | 223,20 | 219,50 | 221,70 | 00:00:00 | | 2009-11-16 | 223,90 | 2.525.300 | 225,10 | 221,80 | 223,80 | 00:00:00 | | 2009-11-17 | 223,60 | 1.909.900 | 226,00 | 221,50 | 222,90 | 00:00:00 | | 2009-11-18 | 226,60 | 3.146.600 | 230,00 | 223,40 | 223,40 | 00:00:00 | | 2009-11-19 | 220,00 | 3.021.000 | 227,00 | 219,00 | 227,00 | 00:00:00 | | 2009-11-20 | 220,60 | 3.585.200 | 222,30 | 219,80 | 220,00 | 00:00:00 | | 2009-11-23 | 223,30 | 2.418.200 | 224,40 | 221,30 | 221,90 | 00:00:00 | | 2009-11-24 | 222,00 | 2.920.900 | 224,50 | 220,90 | 221,40 | 00:00:00 | | 2009-11-25 | 222,20 | 3.512.800 | 224,60 | 220,80 | 223,20 | 00:00:00 | | 2009-11-26 | 214,50 | 2.219.600 | 222,10 | 214,50 | 222,10 | 00:00:00 | | 2009-11-27 | 217,60 | 2.464.100 | 218,50 | 211,00 | 211,50 | 00:00:00 | | 2009-11-30 | 213,30 | 3.934.700 | 217,70 | 213,30 | 217,20 | 00:00:00 | | 2009-12-01 | 214,70 | 4.196.700 | 218,20 | 213,70 | 214,70 | 00:00:00 | | 2009-12-02 | 221,10 | 8.398.600 | 223,80 | 208,20 | 209,90 | 00:00:00 | | 2009-12-03 | 237,00 | 6.237.926 | 239,53 | 234,16 | 234,90 | 00:00:00 | | 2009-12-04 | 230,80 | 6.247.700 | 232,40 | 224,60 | 225,90 | 00:00:00 | | 2009-12-07 | 232,60 | 4.456.700 | 235,90 | 228,70 | 229,50 | 00:00:00 | | 2009-12-08 | 243,00 | 3.329.594 | 246,05 | 240,79 | 244,05 | 00:00:00 | | 2009-12-09 | 227,50 | 3.062.900 | 232,10 | 226,50 | 230,80 | 00:00:00 | | 2009-12-10 | 244,16 | 4.230.197 | 244,79 | 238,27 | 238,27 | 00:00:00 | | 2009-12-11 | 231,60 | 7.128.000 | 235,50 | 230,80 | 231,90 | 00:00:00 | | 2009-12-14 | 230,80 | 5.746.800 | 235,00 | 229,70 | 234,10 | 00:00:00 | | 2009-12-15 | 228,90 | 4.265.100 | 231,70 | 228,30 | 231,70 | 00:00:00 | | 2009-12-16 | 229,50 | 4.321.800 | 231,20 | 228,60 | 230,00 | 00:00:00 | | 2009-12-17 | 225,30 | 4.061.400 | 229,50 | 225,30 | 228,50 | 00:00:00 | | 2009-12-18 | 224,20 | 7.974.100 | 228,20 | 223,50 | 225,20 | 00:00:00 | | 2009-12-21 | 223,20 | 4.104.600 | 225,40 | 223,00 | 223,00 | 00:00:00 | | 2009-12-22 | 222,50 | 5.065.700 | 225,30 | 221,90 | 223,80 | 00:00:00 | | 2009-12-23 | 223,20 | 2.023.500 | 224,80 | 222,40 | 224,80 | 00:00:00 | | 2009-12-24 | 224,00 | 373.900 | 224,30 | 222,20 | 222,20 | 00:00:00 | | 2009-12-29 | 223,00 | 1.579.900 | 225,60 | 223,00 | 224,30 | 00:00:00 | | 2009-12-30 | 222,10 | 1.383.200 | 225,30 | 222,10 | 224,20 | 00:00:00 | | 2009-12-31 | 220,00 | 512.000 | 224,60 | 220,00 | 222,10 | 00:00:00 | | 2010-01-04 | 227,70 | 4.522.200 | 227,70 | 219,60 | 219,60 | 00:00:00 | | 2010-01-05 | 226,80 | 3.741.000 | 228,20 | 225,20 | 228,20 | 00:00:00 | | 2010-01-06 | 226,00 | 4.360.200 | 227,10 | 225,10 | 226,00 | 00:00:00 | | 2010-01-07 | 229,60 | 8.167.000 | 230,60 | 225,80 | 227,30 | 00:00:00 | | 2010-01-08 | 229,90 | 5.001.700 | 230,60 | 228,80 | 229,90 | 00:00:00 | | 2010-01-11 | 230,00 | 3.414.500 | 232,40 | 230,00 | 231,00 | 00:00:00 | | 2010-01-12 | 229,90 | 4.343.000 | 231,90 | 228,30 | 230,90 | 00:00:00 | | 2010-01-13 | 230,50 | 5.146.300 | 231,60 | 229,00 | 229,50 | 00:00:00 | | 2010-01-14 | 233,50 | 5.853.600 | 234,70 | 230,50 | 231,20 | 00:00:00 | | 2010-01-15 | 234,00 | 7.259.300 | 238,40 | 233,00 | 234,70 | 00:00:00 | | 2010-01-18 | 235,00 | 5.469.600 | 236,60 | 233,90 | 234,10 | 00:00:00 | | 2010-01-19 | 238,80 | 6.123.400 | 240,10 | 232,80 | 233,40 | 00:00:00 | | 2010-01-20 | 239,40 | 5.901.600 | 242,70 | 238,10 | 239,40 | 00:00:00 | | 2010-01-21 | 237,80 | 4.545.800 | 241,20 | 237,20 | 240,30 | 00:00:00 | | 2010-01-22 | 235,80 | 4.056.400 | 239,30 | 234,80 | 236,70 | 00:00:00 | | 2010-01-25 | 237,70 | 5.288.500 | 239,00 | 233,80 | 235,20 | 00:00:00 | | 2010-01-26 | 237,70 | 6.496.700 | 238,30 | 234,70 | 235,50 | 00:00:00 | | 2010-01-27 | 238,10 | 5.772.000 | 239,80 | 234,90 | 236,70 | 00:00:00 | | 2010-01-28 | 235,20 | 6.532.600 | 241,20 | 234,80 | 241,00 | 00:00:00 | | 2010-01-29 | 236,70 | 6.055.400 | 239,90 | 235,20 | 237,60 | 00:00:00 | | 2010-02-01 | 238,10 | 3.076.400 | 238,70 | 235,70 | 236,20 | 00:00:00 | | 2010-02-02 | 239,20 | 4.695.300 | 240,40 | 236,10 | 238,60 | 00:00:00 | | 2010-02-03 | 246,79 | 4.420.080 | 249,73 | 246,47 | 246,68 | 00:00:00 | | 2010-02-04 | 228,70 | 3.630.800 | 235,30 | 228,30 | 234,60 | 00:00:00 | | 2010-02-05 | 223,10 | 5.016.400 | 227,60 | 220,70 | 227,60 | 00:00:00 | | 2010-02-08 | 223,00 | 3.182.600 | 224,30 | 219,70 | 223,40 | 00:00:00 | | 2010-02-09 | 223,00 | 4.784.600 | 223,30 | 220,60 | 222,50 | 00:00:00 | | 2010-02-10 | 223,80 | 4.352.300 | 225,60 | 222,70 | 224,30 | 00:00:00 | | 2010-02-11 | 222,10 | 3.822.100 | 225,70 | 220,50 | 225,00 | 00:00:00 | | 2010-02-12 | 223,30 | 3.644.000 | 225,00 | 221,40 | 223,20 | 00:00:00 | | 2010-02-15 | 222,90 | 1.999.500 | 224,60 | 222,60 | 224,40 | 00:00:00 | | 2010-02-16 | 225,80 | 3.089.400 | 226,00 | 224,00 | 224,10 | 00:00:00 | | 2010-02-17 | 229,60 | 4.352.100 | 230,30 | 226,50 | 228,00 | 00:00:00 | | 2010-02-18 | 229,10 | 1.874.400 | 230,20 | 228,00 | 229,30 | 00:00:00 | | 2010-02-19 | 228,60 | 4.558.700 | 229,80 | 226,40 | 227,30 | 00:00:00 | | 2010-02-22 | 230,30 | 3.486.500 | 233,40 | 229,10 | 229,40 | 00:00:00 | | 2010-02-23 | 229,20 | 1.905.700 | 232,20 | 228,30 | 232,20 | 00:00:00 | | 2010-02-24 | 233,60 | 3.751.700 | 234,60 | 228,80 | 228,80 | 00:00:00 | | 2010-02-25 | 232,10 | 3.781.800 | 237,30 | 231,50 | 232,60 | 00:00:00 | | 2010-02-26 | 236,80 | 3.485.400 | 237,60 | 232,50 | 234,20 | 00:00:00 | | 2010-03-01 | 237,20 | 4.488.100 | 240,10 | 236,40 | 239,10 | 00:00:00 | | 2010-03-02 | 243,00 | 3.377.200 | 243,00 | 237,80 | 238,70 | 00:00:00 | | 2010-03-03 | 242,10 | 2.667.400 | 244,10 | 240,00 | 242,20 | 00:00:00 | | 2010-03-04 | 242,50 | 2.531.800 | 243,20 | 240,60 | 241,60 | 00:00:00 | | 2010-03-05 | 246,90 | 1.985.900 | 247,20 | 243,00 | 243,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
