|
 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 | | 2011-02-16 | 290,60 | 1.918.500 | 292,90 | 288,90 | 289,30 | 00:00:00 | | 2011-02-17 | 292,70 | 3.487.000 | 293,10 | 288,80 | 290,50 | 00:00:00 | | 2011-02-18 | 288,30 | 5.471.800 | 293,20 | 288,00 | 292,10 | 00:00:00 | | 2011-02-21 | 285,90 | 3.635.900 | 288,30 | 285,20 | 287,70 | 00:00:00 | | 2011-02-22 | 281,90 | 2.969.100 | 285,20 | 279,60 | 284,80 | 00:00:00 | | 2011-02-23 | 280,40 | 4.021.000 | 282,00 | 276,60 | 280,50 | 00:00:00 | | 2011-02-24 | 280,50 | 324.184.400 | 281,50 | 275,80 | 278,50 | 00:00:00 | | 2011-02-25 | 283,00 | 449.985.300 | 285,00 | 281,10 | 283,30 | 00:00:00 | | 2011-02-28 | 284,30 | 5.356.400 | 287,10 | 281,40 | 282,90 | 00:00:00 | | 2011-03-01 | 279,60 | 4.711.300 | 285,00 | 278,50 | 283,50 | 00:00:00 | | 2011-03-02 | 278,30 | 794.100 | 278,90 | 275,50 | 278,20 | 00:00:00 | | 2011-03-03 | 280,80 | 3.023.200 | 282,64 | 278,10 | 279,70 | 00:00:00 | | 2011-03-04 | 278,20 | 776.800 | 283,40 | 277,90 | 280,80 | 00:00:00 | | 2011-03-07 | 275,30 | 474.200 | 278,50 | 275,30 | 278,50 | 00:00:00 | | 2011-03-08 | 274,00 | 4.771.600 | 276,15 | 272,20 | 275,40 | 00:00:00 | | 2011-03-09 | 270,40 | 5.172.600 | 275,40 | 269,70 | 274,00 | 00:00:00 | | 2011-03-10 | 272,10 | 5.175.100 | 276,70 | 268,00 | 269,50 | 00:00:00 | | 2011-03-11 | 270,70 | 5.495.200 | 274,60 | 270,70 | 271,50 | 00:00:00 | | 2011-03-14 | 264,20 | 4.735.200 | 271,30 | 263,80 | 270,80 | 00:00:00 | | 2011-03-15 | 263,00 | 7.162.000 | 264,30 | 257,70 | 260,10 | 00:00:00 | | 2011-03-16 | 258,70 | 4.540.200 | 264,90 | 258,60 | 264,10 | 00:00:00 | | 2011-03-17 | 260,30 | 3.574.200 | 262,10 | 256,80 | 260,10 | 00:00:00 | | 2011-03-18 | 260,50 | 4.653.700 | 261,90 | 258,80 | 261,20 | 00:00:00 | | 2011-03-21 | 267,60 | 3.573.000 | 267,70 | 261,00 | 262,70 | 00:00:00 | | 2011-03-22 | 268,50 | 5.207.000 | 273,50 | 267,20 | 268,10 | 00:00:00 | | 2011-03-23 | 269,30 | 2.786.200 | 269,90 | 233,80 | 267,10 | 00:00:00 | | 2011-03-24 | 272,70 | 3.744.500 | 273,70 | 268,90 | 269,00 | 00:00:00 | | 2011-03-25 | 272,00 | 2.946.900 | 275,50 | 270,40 | 273,20 | 00:00:00 | | 2011-03-28 | 275,00 | 2.036.400 | 275,60 | 271,60 | 272,10 | 00:00:00 | | 2011-03-29 | 279,50 | 3.372.200 | 279,50 | 273,60 | 275,70 | 00:00:00 | | 2011-03-30 | 280,20 | 3.434.600 | 280,90 | 276,60 | 280,50 | 00:00:00 | | 2011-03-31 | 278,10 | 4.904.800 | 280,85 | 278,00 | 280,10 | 00:00:00 | | 2011-04-01 | 280,80 | 3.421.800 | 283,30 | 277,90 | 279,60 | 00:00:00 | | 2011-04-04 | 277,80 | 3.984.800 | 281,10 | 275,70 | 280,70 | 00:00:00 | | 2011-04-05 | 279,90 | 2.301.200 | 279,90 | 276,80 | 277,60 | 00:00:00 | | 2011-04-06 | 275,80 | 2.723.000 | 280,60 | 274,90 | 280,60 | 00:00:00 | | 2011-04-07 | 275,00 | 2.223.800 | 278,80 | 274,60 | 276,40 | 00:00:00 | | 2011-04-08 | 275,80 | 1.530.700 | 278,30 | 275,20 | 276,50 | 00:00:00 | | 2011-04-11 | 275,00 | 1.804.800 | 278,00 | 274,00 | 278,00 | 00:00:00 | | 2011-04-12 | 268,30 | 3.636.100 | 274,50 | 266,70 | 274,20 | 00:00:00 | | 2011-04-13 | 275,40 | 2.814.400 | 276,20 | 268,70 | 268,90 | 00:00:00 | | 2011-04-14 | 275,00 | 2.367.600 | 276,60 | 273,00 | 274,10 | 00:00:00 | | 2011-04-15 | 278,00 | 2.990.400 | 279,20 | 272,40 | 274,60 | 00:00:00 | | 2011-04-18 | 274,60 | 3.041.800 | 279,10 | 274,40 | 277,70 | 00:00:00 | | 2011-04-19 | 276,70 | 2.922.300 | 277,10 | 273,80 | 275,40 | 00:00:00 | | 2011-04-20 | 282,90 | 3.923.900 | 285,20 | 278,50 | 278,50 | 00:00:00 | | 2011-04-21 | 285,00 | 1.992.600 | 285,70 | 282,40 | 283,80 | 00:00:00 | | 2011-04-26 | 287,30 | 3.015.100 | 288,60 | 283,50 | 284,80 | 00:00:00 | | 2011-04-27 | 288,70 | 3.310.000 | 294,10 | 287,10 | 291,90 | 00:00:00 | | 2011-04-28 | 285,00 | 3.303.600 | 290,10 | 284,50 | 289,10 | 00:00:00 | | 2011-05-03 | 286,70 | 5.647.800 | 290,30 | 285,50 | 286,20 | 00:00:00 | | 2011-05-04 | 286,40 | 6.625.000 | 295,00 | 285,60 | 290,00 | 00:00:00 | | 2011-05-05 | 282,40 | 4.749.400 | 290,50 | 282,40 | 289,20 | 00:00:00 | | 2011-05-06 | 281,20 | 3.567.100 | 283,60 | 278,60 | 283,60 | 00:00:00 | | 2011-05-09 | 285,80 | 3.052.400 | 286,30 | 278,30 | 282,00 | 00:00:00 | | 2011-05-10 | 296,00 | 6.545.400 | 299,50 | 283,70 | 286,30 | 00:00:00 | | 2011-05-11 | 292,48 | 4.805.400 | 296,00 | 289,30 | 294,90 | 00:00:00 | | 2011-05-12 | 291,50 | 3.955.400 | 292,30 | 287,40 | 289,10 | 00:00:00 | | 2011-05-13 | 292,10 | 2.560.700 | 295,90 | 290,90 | 292,30 | 00:00:00 | | 2011-05-16 | 292,80 | 2.898.700 | 295,30 | 291,00 | 291,30 | 00:00:00 | | 2011-05-17 | 287,70 | 2.786.300 | 291,90 | 287,70 | 291,10 | 00:00:00 | | 2011-05-18 | 292,60 | 1.914.900 | 293,00 | 288,50 | 289,00 | 00:00:00 | | 2011-05-19 | 290,70 | 5.649.000 | 294,10 | 290,00 | 294,10 | 00:00:00 | | 2011-05-20 | 288,50 | 4.517.900 | 291,40 | 287,00 | 291,40 | 00:00:00 | | 2011-05-23 | 283,80 | 2.013.900 | 286,20 | 283,60 | 285,70 | 00:00:00 | | 2011-05-24 | 282,30 | 1.654.400 | 285,00 | 282,00 | 283,90 | 00:00:00 | | 2011-05-25 | 284,50 | 2.347.000 | 285,20 | 279,40 | 280,00 | 00:00:00 | | 2011-05-26 | 282,70 | 4.385.100 | 286,00 | 281,10 | 284,70 | 00:00:00 | | 2011-05-27 | 286,70 | 2.257.700 | 287,60 | 283,60 | 284,30 | 00:00:00 | | 2011-05-31 | 290,20 | 4.245.900 | 293,10 | 288,30 | 288,30 | 00:00:00 | | 2011-06-01 | 285,00 | 4.009.100 | 291,30 | 284,10 | 291,20 | 00:00:00 | | 2011-06-02 | 287,60 | 3.096.400 | 289,70 | 280,60 | 282,30 | 00:00:00 | | 2011-06-03 | 289,80 | 2.290.200 | 290,90 | 286,10 | 288,90 | 00:00:00 | | 2011-06-06 | 289,80 | 2.727.200 | 292,70 | 286,80 | 288,20 | 00:00:00 | | 2011-06-07 | 288,20 | 2.335.800 | 290,30 | 288,10 | 289,40 | 00:00:00 | | 2011-06-08 | 285,50 | 2.894.800 | 290,20 | 284,00 | 287,20 | 00:00:00 | | 2011-06-09 | 289,90 | 2.531.500 | 290,70 | 285,00 | 285,90 | 00:00:00 | | 2011-06-10 | 283,20 | 2.370.900 | 290,50 | 283,20 | 289,60 | 00:00:00 | | 2011-06-13 | 284,10 | 1.505.200 | 284,80 | 281,80 | 282,80 | 00:00:00 | | 2011-06-14 | 287,90 | 1.755.400 | 290,10 | 285,20 | 285,20 | 00:00:00 | | 2011-06-15 | 284,70 | 2.065.000 | 288,70 | 284,50 | 288,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
