|
 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 | | 2010-10-22 | 275,00 | 3.795.500 | 275,60 | 270,80 | 270,80 | 00:00:00 | | 2010-10-25 | 274,80 | 2.962.600 | 276,30 | 273,80 | 276,30 | 00:00:00 | | 2010-10-26 | 272,40 | 6.990.100 | 275,20 | 270,30 | 275,20 | 00:00:00 | | 2010-10-27 | 269,40 | 5.195.900 | 272,70 | 269,00 | 271,00 | 00:00:00 | | 2010-10-28 | 271,00 | 2.222.500 | 275,90 | 269,10 | 269,90 | 00:00:00 | | 2010-10-29 | 269,40 | 3.650.300 | 273,20 | 269,20 | 269,70 | 00:00:00 | | 2010-11-01 | 270,10 | 2.826.700 | 272,50 | 269,20 | 269,80 | 00:00:00 | | 2010-11-02 | 275,30 | 2.819.300 | 276,60 | 268,30 | 268,80 | 00:00:00 | | 2010-11-03 | 267,30 | 3.392.900 | 274,70 | 266,30 | 274,40 | 00:00:00 | | 2010-11-04 | 267,60 | 3.848.600 | 270,40 | 265,40 | 268,70 | 00:00:00 | | 2010-11-05 | 267,70 | 2.439.900 | 268,80 | 265,80 | 268,10 | 00:00:00 | | 2010-11-08 | 269,80 | 2.394.100 | 270,70 | 267,30 | 267,30 | 00:00:00 | | 2010-11-09 | 270,80 | 1.442.500 | 272,40 | 269,00 | 269,00 | 00:00:00 | | 2010-11-10 | 272,30 | 2.783.200 | 272,80 | 269,40 | 271,00 | 00:00:00 | | 2010-11-11 | 264,90 | 2.627.700 | 272,40 | 264,90 | 272,30 | 00:00:00 | | 2010-11-12 | 264,00 | 2.291.200 | 265,00 | 259,00 | 262,50 | 00:00:00 | | 2010-11-15 | 265,20 | 4.802.300 | 268,00 | 262,50 | 263,00 | 00:00:00 | | 2010-11-16 | 263,00 | 2.731.600 | 265,30 | 262,50 | 265,30 | 00:00:00 | | 2010-11-17 | 263,50 | 2.291.200 | 264,50 | 261,50 | 262,00 | 00:00:00 | | 2010-11-18 | 269,20 | 2.238.100 | 269,80 | 264,10 | 264,40 | 00:00:00 | | 2010-11-19 | 261,00 | 5.040.700 | 265,80 | 258,90 | 264,50 | 00:00:00 | | 2010-11-22 | 260,00 | 2.954.200 | 264,20 | 259,30 | 263,50 | 00:00:00 | | 2010-11-23 | 253,90 | 2.729.300 | 259,60 | 253,90 | 259,50 | 00:00:00 | | 2010-11-24 | 258,90 | 3.448.100 | 263,60 | 252,30 | 253,00 | 00:00:00 | | 2010-11-25 | 257,60 | 1.595.000 | 259,40 | 256,10 | 259,40 | 00:00:00 | | 2010-11-26 | 259,80 | 1.262.300 | 260,30 | 254,70 | 257,00 | 00:00:00 | | 2010-11-29 | 258,20 | 3.182.800 | 261,60 | 257,40 | 260,60 | 00:00:00 | | 2010-11-30 | 257,30 | 5.625.300 | 261,10 | 255,10 | 258,80 | 00:00:00 | | 2010-12-01 | 270,90 | 5.924.000 | 274,50 | 263,70 | 265,90 | 00:00:00 | | 2010-12-02 | 289,00 | 9.157.100 | 291,10 | 271,40 | 273,10 | 00:00:00 | | 2010-12-03 | 279,80 | 4.807.300 | 289,90 | 279,80 | 289,90 | 00:00:00 | | 2010-12-06 | 279,30 | 3.047.800 | 280,50 | 275,80 | 280,50 | 00:00:00 | | 2010-12-07 | 285,60 | 4.649.400 | 285,60 | 279,00 | 280,20 | 00:00:00 | | 2010-12-08 | 281,40 | 3.634.500 | 286,00 | 280,80 | 286,00 | 00:00:00 | | 2010-12-09 | 282,20 | 2.333.600 | 284,90 | 281,40 | 284,50 | 00:00:00 | | 2010-12-10 | 281,90 | 3.231.900 | 284,00 | 280,40 | 284,00 | 00:00:00 | | 2010-12-13 | 282,90 | 2.218.600 | 284,00 | 281,00 | 283,10 | 00:00:00 | | 2010-12-14 | 283,20 | 2.024.700 | 284,70 | 282,00 | 282,00 | 00:00:00 | | 2010-12-15 | 279,00 | 4.304.600 | 283,90 | 277,50 | 283,50 | 00:00:00 | | 2010-12-16 | 279,40 | 2.995.500 | 284,00 | 278,90 | 281,80 | 00:00:00 | | 2010-12-17 | 275,80 | 7.049.600 | 280,30 | 270,00 | 280,00 | 00:00:00 | | 2010-12-20 | 275,00 | 2.987.000 | 277,00 | 273,10 | 277,00 | 00:00:00 | | 2010-12-21 | 274,70 | 2.271.700 | 278,10 | 274,50 | 275,90 | 00:00:00 | | 2010-12-22 | 275,70 | 1.876.200 | 276,40 | 272,50 | 274,00 | 00:00:00 | | 2010-12-23 | 275,00 | 1.379.900 | 276,70 | 273,00 | 275,80 | 00:00:00 | | 2010-12-24 | 274,00 | 312.600 | 277,10 | 273,00 | 273,00 | 00:00:00 | | 2010-12-29 | 274,50 | 1.224.500 | 276,40 | 273,50 | 274,00 | 00:00:00 | | 2010-12-30 | 273,50 | 1.068.400 | 274,90 | 273,10 | 274,60 | 00:00:00 | | 2010-12-31 | 273,40 | 1.058.000 | 275,30 | 268,80 | 273,60 | 00:00:00 | | 2011-01-04 | 274,90 | 4.326.900 | 276,20 | 268,00 | 268,50 | 00:00:00 | | 2011-01-05 | 276,70 | 3.678.200 | 276,80 | 273,10 | 275,70 | 00:00:00 | | 2011-01-06 | 278,90 | 4.294.400 | 282,80 | 275,50 | 275,50 | 00:00:00 | | 2011-01-07 | 280,50 | 3.396.500 | 280,70 | 276,20 | 279,50 | 00:00:00 | | 2011-01-10 | 276,70 | 1.806.600 | 279,50 | 276,00 | 278,90 | 00:00:00 | | 2011-01-11 | 282,10 | 3.736.300 | 283,90 | 276,20 | 278,10 | 00:00:00 | | 2011-01-12 | 282,20 | 3.567.300 | 283,60 | 281,20 | 282,50 | 00:00:00 | | 2011-01-13 | 284,90 | 3.417.100 | 286,60 | 281,90 | 282,80 | 00:00:00 | | 2011-01-14 | 285,60 | 2.118.300 | 286,30 | 283,10 | 286,30 | 00:00:00 | | 2011-01-17 | 283,10 | 2.767.500 | 286,50 | 282,70 | 286,10 | 00:00:00 | | 2011-01-18 | 286,90 | 1.741.900 | 287,40 | 283,00 | 283,80 | 00:00:00 | | 2011-01-19 | 283,40 | 3.436.900 | 288,20 | 282,30 | 287,80 | 00:00:00 | | 2011-01-20 | 276,10 | 2.797.600 | 283,60 | 275,00 | 283,00 | 00:00:00 | | 2011-01-21 | 280,20 | 3.445.800 | 283,50 | 275,50 | 275,80 | 00:00:00 | | 2011-01-24 | 279,90 | 1.439.100 | 281,60 | 279,00 | 279,80 | 00:00:00 | | 2011-01-25 | 283,30 | 3.188.500 | 284,40 | 279,60 | 281,20 | 00:00:00 | | 2011-01-26 | 288,50 | 3.850.800 | 292,50 | 284,70 | 284,70 | 00:00:00 | | 2011-01-27 | 295,40 | 4.591.500 | 297,90 | 287,40 | 288,80 | 00:00:00 | | 2011-01-28 | 296,30 | 10.505.600 | 298,30 | 293,00 | 294,20 | 00:00:00 | | 2011-01-31 | 295,10 | 3.459.000 | 296,50 | 293,40 | 294,80 | 00:00:00 | | 2011-02-01 | 302,00 | 4.721.100 | 305,00 | 297,10 | 298,10 | 00:00:00 | | 2011-02-02 | 300,70 | 4.769.100 | 303,60 | 297,80 | 301,70 | 00:00:00 | | 2011-02-03 | 292,80 | 5.312.400 | 303,40 | 288,60 | 300,50 | 00:00:00 | | 2011-02-04 | 296,10 | 3.756.400 | 298,10 | 293,00 | 296,20 | 00:00:00 | | 2011-02-07 | 299,30 | 2.595.000 | 300,10 | 296,10 | 296,80 | 00:00:00 | | 2011-02-08 | 296,90 | 3.315.600 | 300,30 | 295,80 | 297,80 | 00:00:00 | | 2011-02-09 | 286,70 | 4.173.400 | 294,90 | 286,70 | 294,20 | 00:00:00 | | 2011-02-10 | 293,40 | 4.374.300 | 293,60 | 283,80 | 288,10 | 00:00:00 | | 2011-02-11 | 298,20 | 6.899.900 | 300,90 | 291,00 | 292,10 | 00:00:00 | | 2011-02-14 | 296,10 | 3.324.900 | 299,10 | 297,30 | 297,30 | 00:00:00 | | 2011-02-15 | 289,40 | 3.928.400 | 296,80 | 288,40 | 296,00 | 00:00:00 | | 2011-02-16 | 290,60 | 1.918.500 | 292,90 | 288,90 | 289,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
