|
 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 | | 2010-03-05 | 246,90 | 1.985.900 | 247,20 | 243,00 | 243,00 | 00:00:00 | | 2010-03-08 | 246,30 | 1.646.600 | 247,70 | 245,60 | 247,20 | 00:00:00 | | 2010-03-09 | 246,10 | 3.165.400 | 248,60 | 245,30 | 247,20 | 00:00:00 | | 2010-03-10 | 249,20 | 3.493.300 | 249,30 | 245,00 | 246,10 | 00:00:00 | | 2010-03-11 | 249,30 | 3.125.800 | 250,40 | 248,50 | 248,50 | 00:00:00 | | 2010-03-12 | 249,00 | 3.119.000 | 249,70 | 247,80 | 249,30 | 00:00:00 | | 2010-03-15 | 247,30 | 2.655.000 | 250,00 | 246,60 | 249,40 | 00:00:00 | | 2010-03-16 | 247,50 | 2.308.400 | 250,00 | 247,00 | 248,40 | 00:00:00 | | 2010-03-17 | 248,70 | 2.109.600 | 249,90 | 247,40 | 249,00 | 00:00:00 | | 2010-03-18 | 247,40 | 3.494.400 | 250,10 | 246,20 | 248,10 | 00:00:00 | | 2010-03-19 | 247,90 | 5.515.200 | 250,20 | 246,40 | 247,80 | 00:00:00 | | 2010-03-22 | 247,10 | 2.286.800 | 247,50 | 243,50 | 247,00 | 00:00:00 | | 2010-03-23 | 246,30 | 3.552.300 | 247,40 | 245,70 | 247,00 | 00:00:00 | | 2010-03-24 | 244,70 | 2.944.900 | 247,00 | 244,30 | 246,30 | 00:00:00 | | 2010-03-25 | 246,60 | 3.143.400 | 247,50 | 243,80 | 243,80 | 00:00:00 | | 2010-03-26 | 244,70 | 2.340.700 | 246,40 | 243,10 | 246,30 | 00:00:00 | | 2010-03-29 | 243,30 | 2.422.000 | 246,40 | 242,10 | 246,20 | 00:00:00 | | 2010-03-30 | 240,10 | 2.663.200 | 243,50 | 239,80 | 242,80 | 00:00:00 | | 2010-03-31 | 239,10 | 4.290.200 | 241,60 | 237,30 | 239,40 | 00:00:00 | | 2010-04-01 | 241,30 | 1.876.600 | 242,10 | 237,60 | 239,50 | 00:00:00 | | 2010-04-06 | 243,20 | 2.189.300 | 243,60 | 238,60 | 241,00 | 00:00:00 | | 2010-04-07 | 245,30 | 3.259.800 | 245,90 | 242,70 | 243,80 | 00:00:00 | | 2010-04-08 | 246,10 | 3.267.400 | 246,40 | 244,00 | 244,90 | 00:00:00 | | 2010-04-09 | 250,20 | 3.556.100 | 250,60 | 246,80 | 247,60 | 00:00:00 | | 2010-04-12 | 257,00 | 3.687.000 | 257,90 | 252,70 | 253,00 | 00:00:00 | | 2010-04-13 | 254,60 | 11.231.500 | 257,70 | 253,90 | 257,40 | 00:00:00 | | 2010-04-14 | 258,00 | 6.836.600 | 260,00 | 255,00 | 256,60 | 00:00:00 | | 2010-04-15 | 258,10 | 4.311.500 | 259,20 | 257,70 | 258,80 | 00:00:00 | | 2010-04-16 | 254,50 | 5.908.400 | 260,50 | 254,30 | 257,60 | 00:00:00 | | 2010-04-19 | 254,30 | 3.328.300 | 257,30 | 252,00 | 253,50 | 00:00:00 | | 2010-04-20 | 255,10 | 2.242.000 | 256,70 | 253,00 | 255,80 | 00:00:00 | | 2010-04-21 | 253,80 | 3.221.600 | 255,90 | 253,00 | 254,60 | 00:00:00 | | 2010-04-22 | 253,00 | 3.466.100 | 256,40 | 251,20 | 253,20 | 00:00:00 | | 2010-04-23 | 254,30 | 3.092.400 | 256,90 | 252,40 | 254,10 | 00:00:00 | | 2010-04-26 | 256,50 | 2.816.000 | 259,80 | 255,60 | 255,60 | 00:00:00 | | 2010-04-27 | 247,70 | 3.577.000 | 257,70 | 247,70 | 256,10 | 00:00:00 | | 2010-04-28 | 242,30 | 4.359.700 | 247,70 | 241,70 | 245,80 | 00:00:00 | | 2010-04-29 | 243,40 | 2.194.500 | 244,90 | 241,70 | 243,00 | 00:00:00 | | 2010-04-30 | 245,20 | 7.490.400 | 248,40 | 242,90 | 244,10 | 00:00:00 | | 2010-05-04 | 245,80 | 5.252.700 | 249,30 | 244,00 | 246,70 | 00:00:00 | | 2010-05-05 | 241,50 | 14.769.200 | 259,20 | 240,80 | 250,00 | 00:00:00 | | 2010-05-06 | 240,10 | 9.311.600 | 242,50 | 237,30 | 241,20 | 00:00:00 | | 2010-05-07 | 231,00 | 10.074.000 | 238,60 | 227,90 | 235,10 | 00:00:00 | | 2010-05-10 | 238,10 | 8.721.100 | 238,50 | 229,70 | 233,30 | 00:00:00 | | 2010-05-11 | 238,90 | 8.341.500 | 239,20 | 235,50 | 235,60 | 00:00:00 | | 2010-05-12 | 241,20 | 11.247.500 | 242,00 | 235,00 | 236,20 | 00:00:00 | | 2010-05-13 | 240,20 | 14.489.300 | 249,70 | 239,40 | 245,10 | 00:00:00 | | 2010-05-14 | 235,80 | 6.660.600 | 239,90 | 235,30 | 239,90 | 00:00:00 | | 2010-05-17 | 236,00 | 5.146.800 | 237,60 | 233,70 | 233,90 | 00:00:00 | | 2010-05-18 | 236,50 | 4.583.400 | 239,60 | 234,00 | 239,60 | 00:00:00 | | 2010-05-19 | 232,90 | 4.944.500 | 236,20 | 232,10 | 235,00 | 00:00:00 | | 2010-05-20 | 232,20 | 7.383.600 | 235,80 | 229,20 | 233,80 | 00:00:00 | | 2010-05-21 | 231,90 | 10.584.500 | 235,10 | 230,00 | 233,00 | 00:00:00 | | 2010-05-24 | 232,20 | 4.710.100 | 234,50 | 230,60 | 232,60 | 00:00:00 | | 2010-05-25 | 225,90 | 6.255.600 | 229,00 | 224,80 | 227,40 | 00:00:00 | | 2010-05-26 | 232,00 | 5.437.400 | 234,70 | 227,50 | 230,80 | 00:00:00 | | 2010-05-27 | 236,60 | 4.533.500 | 236,60 | 232,40 | 235,20 | 00:00:00 | | 2010-05-28 | 237,70 | 5.174.900 | 239,00 | 235,40 | 238,70 | 00:00:00 | | 2010-06-01 | 240,10 | 3.698.800 | 240,60 | 235,10 | 235,30 | 00:00:00 | | 2010-06-02 | 240,50 | 5.211.900 | 241,00 | 237,80 | 237,90 | 00:00:00 | | 2010-06-03 | 244,40 | 3.659.500 | 245,90 | 243,10 | 245,70 | 00:00:00 | | 2010-06-04 | 243,10 | 4.248.400 | 246,30 | 241,50 | 243,60 | 00:00:00 | | 2010-06-07 | 241,20 | 3.457.100 | 243,50 | 238,90 | 240,60 | 00:00:00 | | 2010-06-08 | 236,80 | 3.392.500 | 242,40 | 235,00 | 240,90 | 00:00:00 | | 2010-06-09 | 241,00 | 4.573.300 | 241,00 | 234,50 | 237,90 | 00:00:00 | | 2010-06-10 | 246,20 | 4.347.900 | 247,60 | 239,90 | 240,50 | 00:00:00 | | 2010-06-11 | 242,00 | 5.099.000 | 246,30 | 240,80 | 245,80 | 00:00:00 | | 2010-06-14 | 242,10 | 4.360.500 | 244,40 | 239,40 | 244,40 | 00:00:00 | | 2010-06-15 | 244,80 | 2.579.900 | 245,30 | 239,90 | 241,60 | 00:00:00 | | 2010-06-16 | 245,00 | 5.830.300 | 247,00 | 242,40 | 245,30 | 00:00:00 | | 2010-06-17 | 247,90 | 3.371.300 | 249,30 | 244,20 | 245,70 | 00:00:00 | | 2010-06-18 | 246,00 | 11.220.700 | 249,10 | 245,80 | 249,10 | 00:00:00 | | 2010-06-21 | 245,80 | 1.860.000 | 249,90 | 245,00 | 248,40 | 00:00:00 | | 2010-06-22 | 245,50 | 2.529.400 | 247,60 | 243,70 | 244,10 | 00:00:00 | | 2010-06-23 | 244,60 | 3.753.200 | 247,20 | 243,00 | 245,00 | 00:00:00 | | 2010-06-24 | 239,50 | 2.183.800 | 245,90 | 239,10 | 245,90 | 00:00:00 | | 2010-06-25 | 237,50 | 2.237.100 | 242,10 | 236,90 | 240,60 | 00:00:00 | | 2010-06-28 | 236,20 | 2.150.700 | 238,40 | 233,90 | 237,40 | 00:00:00 | | 2010-06-29 | 228,80 | 2.794.400 | 234,30 | 228,20 | 234,30 | 00:00:00 | | 2010-06-30 | 231,60 | 4.938.700 | 232,50 | 227,70 | 228,80 | 00:00:00 | | 2010-07-01 | 225,70 | 4.017.700 | 230,30 | 225,20 | 228,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
