|
 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 | | 2010-07-01 | 225,70 | 4.017.700 | 230,30 | 225,20 | 228,60 | 00:00:00 | | 2010-07-02 | 224,20 | 2.870.800 | 227,40 | 223,70 | 225,70 | 00:00:00 | | 2010-07-05 | 222,70 | 1.817.200 | 225,60 | 221,90 | 225,60 | 00:00:00 | | 2010-07-06 | 228,10 | 2.395.300 | 228,60 | 222,90 | 222,90 | 00:00:00 | | 2010-07-07 | 231,40 | 3.597.400 | 231,40 | 226,30 | 227,70 | 00:00:00 | | 2010-07-08 | 235,70 | 3.395.600 | 236,10 | 232,60 | 233,60 | 00:00:00 | | 2010-07-09 | 234,60 | 2.727.100 | 236,60 | 234,30 | 236,60 | 00:00:00 | | 2010-07-12 | 237,30 | 2.302.300 | 238,70 | 232,40 | 233,90 | 00:00:00 | | 2010-07-13 | 241,00 | 2.476.000 | 241,10 | 237,20 | 237,40 | 00:00:00 | | 2010-07-14 | 243,00 | 4.356.400 | 245,50 | 241,30 | 243,10 | 00:00:00 | | 2010-07-15 | 242,00 | 2.719.900 | 245,60 | 241,40 | 241,90 | 00:00:00 | | 2010-07-16 | 236,30 | 4.656.500 | 243,00 | 235,70 | 241,20 | 00:00:00 | | 2010-07-19 | 235,50 | 2.864.200 | 236,70 | 233,80 | 236,10 | 00:00:00 | | 2010-07-20 | 235,30 | 4.637.500 | 236,30 | 233,40 | 236,00 | 00:00:00 | | 2010-07-21 | 239,20 | 5.677.300 | 240,00 | 236,80 | 236,80 | 00:00:00 | | 2010-07-22 | 245,00 | 6.229.300 | 245,50 | 238,00 | 238,70 | 00:00:00 | | 2010-07-23 | 247,20 | 3.884.500 | 247,80 | 243,60 | 245,90 | 00:00:00 | | 2010-07-26 | 251,90 | 7.516.300 | 251,90 | 248,20 | 249,80 | 00:00:00 | | 2010-07-27 | 248,50 | 3.829.800 | 251,30 | 247,10 | 251,20 | 00:00:00 | | 2010-07-28 | 243,50 | 3.287.400 | 252,90 | 242,50 | 252,90 | 00:00:00 | | 2010-07-29 | 239,90 | 2.931.100 | 245,00 | 239,50 | 243,10 | 00:00:00 | | 2010-07-30 | 238,90 | 2.921.300 | 241,50 | 237,30 | 240,30 | 00:00:00 | | 2010-08-02 | 242,50 | 1.901.000 | 243,00 | 239,60 | 241,70 | 00:00:00 | | 2010-08-03 | 240,40 | 2.737.500 | 243,20 | 239,00 | 243,20 | 00:00:00 | | 2010-08-04 | 239,30 | 2.344.200 | 241,10 | 237,60 | 239,40 | 00:00:00 | | 2010-08-05 | 241,10 | 2.756.900 | 244,70 | 239,00 | 240,30 | 00:00:00 | | 2010-08-06 | 240,20 | 2.432.900 | 243,30 | 239,60 | 242,90 | 00:00:00 | | 2010-08-09 | 244,20 | 1.380.800 | 244,50 | 241,60 | 243,10 | 00:00:00 | | 2010-08-10 | 244,60 | 2.678.800 | 245,40 | 242,90 | 243,80 | 00:00:00 | | 2010-08-11 | 239,00 | 2.542.900 | 245,70 | 238,80 | 243,50 | 00:00:00 | | 2010-08-12 | 238,00 | 1.820.500 | 239,20 | 235,90 | 237,30 | 00:00:00 | | 2010-08-13 | 239,20 | 1.616.000 | 240,30 | 236,10 | 239,10 | 00:00:00 | | 2010-08-16 | 236,80 | 2.208.600 | 240,20 | 236,00 | 240,00 | 00:00:00 | | 2010-08-17 | 241,90 | 2.948.300 | 242,00 | 237,20 | 237,50 | 00:00:00 | | 2010-08-18 | 242,60 | 1.704.300 | 244,20 | 241,70 | 242,00 | 00:00:00 | | 2010-08-19 | 240,90 | 2.828.000 | 246,30 | 240,40 | 244,40 | 00:00:00 | | 2010-08-20 | 240,50 | 2.968.300 | 243,00 | 238,80 | 241,60 | 00:00:00 | | 2010-08-23 | 245,50 | 3.713.600 | 246,30 | 240,30 | 240,30 | 00:00:00 | | 2010-08-24 | 243,50 | 2.762.200 | 245,80 | 240,40 | 245,00 | 00:00:00 | | 2010-08-25 | 239,30 | 2.714.500 | 244,20 | 238,10 | 244,20 | 00:00:00 | | 2010-08-26 | 244,00 | 3.730.600 | 245,40 | 242,30 | 243,00 | 00:00:00 | | 2010-08-27 | 243,80 | 5.134.100 | 245,30 | 240,00 | 242,80 | 00:00:00 | | 2010-08-31 | 244,90 | 6.115.400 | 244,90 | 241,30 | 242,30 | 00:00:00 | | 2010-09-01 | 249,40 | 4.819.000 | 249,40 | 244,40 | 246,10 | 00:00:00 | | 2010-09-02 | 249,40 | 4.681.500 | 251,70 | 248,90 | 249,70 | 00:00:00 | | 2010-09-03 | 252,60 | 3.707.700 | 253,70 | 249,90 | 249,90 | 00:00:00 | | 2010-09-06 | 252,50 | 1.540.900 | 254,70 | 251,90 | 254,70 | 00:00:00 | | 2010-09-07 | 249,30 | 3.334.500 | 252,20 | 249,10 | 251,30 | 00:00:00 | | 2010-09-08 | 253,20 | 2.994.800 | 254,10 | 248,30 | 249,30 | 00:00:00 | | 2010-09-09 | 254,10 | 2.539.000 | 255,30 | 250,30 | 251,90 | 00:00:00 | | 2010-09-10 | 253,80 | 3.032.300 | 254,80 | 252,90 | 254,50 | 00:00:00 | | 2010-09-13 | 255,10 | 2.796.100 | 256,20 | 253,70 | 254,20 | 00:00:00 | | 2010-09-14 | 254,00 | 4.146.600 | 256,30 | 253,10 | 256,10 | 00:00:00 | | 2010-09-15 | 255,30 | 3.042.900 | 256,40 | 253,20 | 254,40 | 00:00:00 | | 2010-09-16 | 254,80 | 1.918.000 | 256,00 | 254,40 | 255,80 | 00:00:00 | | 2010-09-17 | 255,20 | 4.963.100 | 262,20 | 255,20 | 257,00 | 00:00:00 | | 2010-09-20 | 259,30 | 2.879.900 | 259,60 | 254,00 | 255,00 | 00:00:00 | | 2010-09-21 | 255,80 | 1.845.900 | 260,60 | 255,80 | 259,50 | 00:00:00 | | 2010-09-22 | 252,50 | 2.150.900 | 255,50 | 251,80 | 255,00 | 00:00:00 | | 2010-09-23 | 256,70 | 2.607.300 | 256,70 | 251,30 | 254,80 | 00:00:00 | | 2010-09-24 | 258,20 | 2.422.800 | 259,60 | 255,50 | 256,70 | 00:00:00 | | 2010-09-27 | 266,30 | 6.515.500 | 268,30 | 257,90 | 260,00 | 00:00:00 | | 2010-09-28 | 280,00 | 16.543.800 | 281,00 | 263,90 | 267,90 | 00:00:00 | | 2010-09-29 | 276,10 | 7.282.700 | 283,90 | 273,50 | 281,40 | 00:00:00 | | 2010-09-30 | 276,30 | 5.002.700 | 279,30 | 274,10 | 275,50 | 00:00:00 | | 2010-10-01 | 281,30 | 4.149.300 | 281,50 | 274,80 | 277,40 | 00:00:00 | | 2010-10-04 | 281,60 | 2.873.500 | 283,00 | 279,30 | 280,80 | 00:00:00 | | 2010-10-05 | 285,10 | 2.479.500 | 285,10 | 279,70 | 282,50 | 00:00:00 | | 2010-10-06 | 281,50 | 2.724.700 | 286,80 | 278,90 | 286,80 | 00:00:00 | | 2010-10-07 | 282,50 | 3.904.900 | 282,70 | 279,00 | 280,40 | 00:00:00 | | 2010-10-08 | 269,60 | 5.042.600 | 279,70 | 267,30 | 278,50 | 00:00:00 | | 2010-10-11 | 269,70 | 2.897.600 | 270,80 | 268,10 | 270,30 | 00:00:00 | | 2010-10-12 | 271,60 | 4.438.700 | 273,40 | 265,60 | 267,40 | 00:00:00 | | 2010-10-13 | 276,30 | 1.883.100 | 277,20 | 272,90 | 273,90 | 00:00:00 | | 2010-10-14 | 275,50 | 2.514.400 | 280,30 | 275,00 | 280,20 | 00:00:00 | | 2010-10-15 | 270,30 | 3.494.000 | 277,40 | 268,80 | 277,40 | 00:00:00 | | 2010-10-18 | 273,00 | 1.659.200 | 273,70 | 267,80 | 267,80 | 00:00:00 | | 2010-10-19 | 271,30 | 2.311.400 | 274,90 | 270,20 | 271,10 | 00:00:00 | | 2010-10-20 | 270,80 | 1.290.000 | 271,30 | 268,70 | 269,20 | 00:00:00 | | 2010-10-21 | 272,00 | 4.142.300 | 272,70 | 269,50 | 269,80 | 00:00:00 | | 2010-10-22 | 275,00 | 3.795.500 | 275,60 | 270,80 | 270,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
