|
 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 | | 2011-06-15 | 284,70 | 2.065.000 | 288,70 | 284,50 | 288,70 | 00:00:00 | | 2011-06-16 | 280,80 | 2.583.900 | 283,80 | 279,80 | 282,20 | 00:00:00 | | 2011-06-17 | 280,10 | 9.759.100 | 287,70 | 277,00 | 278,90 | 00:00:00 | | 2011-06-20 | 278,00 | 2.153.100 | 279,70 | 276,30 | 278,90 | 00:00:00 | | 2011-06-21 | 283,70 | 3.787.700 | 285,80 | 278,80 | 279,40 | 00:00:00 | | 2011-06-22 | 282,00 | 2.074.500 | 285,00 | 281,00 | 282,30 | 00:00:00 | | 2011-06-23 | 277,70 | 2.171.500 | 282,80 | 277,60 | 280,50 | 00:00:00 | | 2011-06-24 | 280,60 | 2.425.500 | 283,10 | 279,70 | 282,00 | 00:00:00 | | 2011-06-27 | 281,40 | 1.644.900 | 282,10 | 279,00 | 279,30 | 00:00:00 | | 2011-06-28 | 282,70 | 1.697.600 | 284,60 | 281,80 | 281,80 | 00:00:00 | | 2011-06-29 | 286,80 | 1.779.500 | 286,90 | 283,30 | 283,80 | 00:00:00 | | 2011-06-30 | 288,90 | 2.195.000 | 290,30 | 285,30 | 286,20 | 00:00:00 | | 2011-07-01 | 290,40 | 1.289.400 | 292,80 | 287,70 | 288,70 | 00:00:00 | | 2011-07-04 | 289,80 | 1.564.300 | 291,90 | 287,30 | 290,00 | 00:00:00 | | 2011-07-05 | 289,40 | 1.937.900 | 292,30 | 289,00 | 289,80 | 00:00:00 | | 2011-07-06 | 287,20 | 2.206.600 | 289,70 | 285,70 | 289,70 | 00:00:00 | | 2011-07-07 | 293,70 | 3.670.500 | 293,70 | 287,20 | 289,20 | 00:00:00 | | 2011-07-08 | 289,10 | 2.600.800 | 296,50 | 289,10 | 293,90 | 00:00:00 | | 2011-07-11 | 288,30 | 2.484.100 | 290,60 | 285,80 | 288,30 | 00:00:00 | | 2011-07-12 | 287,10 | 2.954.200 | 287,10 | 280,70 | 284,50 | 00:00:00 | | 2011-07-13 | 286,00 | 2.456.900 | 287,90 | 284,40 | 285,60 | 00:00:00 | | 2011-07-14 | 279,50 | 2.095.600 | 285,40 | 279,40 | 285,00 | 00:00:00 | | 2011-07-15 | 278,30 | 3.469.000 | 280,00 | 227,80 | 277,40 | 00:00:00 | | 2011-07-18 | 275,20 | 2.204.000 | 279,90 | 275,20 | 277,30 | 00:00:00 | | 2011-07-19 | 278,50 | 2.673.300 | 282,20 | 275,90 | 276,50 | 00:00:00 | | 2011-07-20 | 281,00 | 1.774.500 | 281,70 | 279,10 | 280,90 | 00:00:00 | | 2011-07-21 | 283,50 | 2.651.400 | 285,30 | 277,20 | 282,00 | 00:00:00 | | 2011-07-22 | 280,80 | 2.914.800 | 285,00 | 280,00 | 285,00 | 00:00:00 | | 2011-07-25 | 279,50 | 1.831.400 | 280,60 | 277,30 | 280,00 | 00:00:00 | | 2011-07-26 | 277,10 | 2.026.200 | 280,00 | 273,80 | 279,30 | 00:00:00 | | 2011-07-27 | 281,40 | 4.199.500 | 286,50 | 274,30 | 277,90 | 00:00:00 | | 2011-07-28 | 277,90 | 2.159.400 | 280,30 | 276,00 | 279,90 | 00:00:00 | | 2011-07-29 | 274,40 | 4.354.600 | 275,50 | 272,10 | 274,90 | 00:00:00 | | 2011-08-01 | 270,00 | 3.518.100 | 277,90 | 268,40 | 276,10 | 00:00:00 | | 2011-08-02 | 264,20 | 2.775.500 | 271,10 | 263,70 | 269,00 | 00:00:00 | | 2011-08-03 | 258,90 | 3.183.500 | 264,00 | 257,10 | 260,80 | 00:00:00 | | 2011-08-04 | 246,90 | 4.851.200 | 262,30 | 246,10 | 260,80 | 00:00:00 | | 2011-08-05 | 242,90 | 4.792.600 | 249,90 | 236,20 | 239,40 | 00:00:00 | | 2011-08-08 | 236,70 | 4.291.200 | 245,40 | 236,10 | 241,90 | 00:00:00 | | 2011-08-09 | 247,00 | 6.982.600 | 247,10 | 225,10 | 236,30 | 00:00:00 | | 2011-08-10 | 245,70 | 4.335.600 | 256,30 | 244,00 | 251,60 | 00:00:00 | | 2011-08-11 | 250,40 | 4.466.900 | 251,70 | 241,30 | 251,30 | 00:00:00 | | 2011-08-12 | 257,40 | 3.105.000 | 257,70 | 247,00 | 249,90 | 00:00:00 | | 2011-08-15 | 252,00 | 3.867.800 | 258,00 | 251,40 | 257,90 | 00:00:00 | | 2011-08-16 | 249,20 | 3.974.500 | 252,30 | 245,60 | 250,70 | 00:00:00 | | 2011-08-17 | 245,60 | 3.914.100 | 246,60 | 242,90 | 246,20 | 00:00:00 | | 2011-08-18 | 231,70 | 4.030.000 | 244,70 | 229,60 | 241,90 | 00:00:00 | | 2011-08-19 | 235,80 | 6.609.000 | 241,30 | 227,50 | 237,10 | 00:00:00 | | 2011-08-22 | 241,20 | 211.500 | 241,80 | 232,50 | 232,90 | 00:00:00 | | 2011-08-23 | 245,20 | 2.194.700 | 246,00 | 242,40 | 244,40 | 00:00:00 | | 2011-08-24 | 245,70 | 2.535.200 | 249,00 | 242,50 | 246,00 | 00:00:00 | | 2011-08-25 | 240,30 | 2.694.300 | 248,00 | 238,80 | 247,00 | 00:00:00 | | 2011-08-26 | 243,10 | 2.792.200 | 243,70 | 236,50 | 239,40 | 00:00:00 | | 2011-08-30 | 246,80 | 1.146.000 | 252,10 | 244,00 | 248,80 | 00:00:00 | | 2011-08-31 | 252,10 | 3.036.800 | 253,60 | 245,50 | 246,80 | 00:00:00 | | 2011-09-01 | 255,40 | 4.725.300 | 255,80 | 249,30 | 253,40 | 00:00:00 | | 2011-09-02 | 255,50 | 2.695.700 | 256,80 | 252,60 | 253,70 | 00:00:00 | | 2011-09-05 | 247,70 | 2.721.700 | 256,60 | 247,10 | 254,40 | 00:00:00 | | 2011-09-06 | 247,80 | 2.253.300 | 250,50 | 245,60 | 246,50 | 00:00:00 | | 2011-09-07 | 254,70 | 2.214.200 | 254,90 | 251,40 | 253,30 | 00:00:00 | | 2011-09-08 | 256,50 | 3.733.700 | 257,20 | 251,20 | 254,60 | 00:00:00 | | 2011-09-09 | 252,60 | 2.632.200 | 258,20 | 252,20 | 256,20 | 00:00:00 | | 2011-09-12 | 248,40 | 2.191.900 | 250,60 | 246,00 | 246,70 | 00:00:00 | | 2011-09-13 | 254,30 | 4.820.100 | 256,50 | 248,50 | 252,30 | 00:00:00 | | 2011-09-14 | 255,20 | 3.673.700 | 257,70 | 251,90 | 252,90 | 00:00:00 | | 2011-09-15 | 259,00 | 2.508.900 | 259,70 | 255,80 | 256,00 | 00:00:00 | | 2011-09-16 | 262,90 | 4.381.200 | 263,10 | 257,98 | 259,70 | 00:00:00 | | 2011-09-19 | 257,20 | 2.532.600 | 261,60 | 256,90 | 258,60 | 00:00:00 | | 2011-09-20 | 263,70 | 2.183.700 | 263,80 | 258,50 | 258,50 | 00:00:00 | | 2011-09-21 | 265,10 | 5.854.300 | 266,60 | 262,50 | 264,90 | 00:00:00 | | 2011-09-22 | 255,10 | 4.163.400 | 261,70 | 253,60 | 260,50 | 00:00:00 | | 2011-09-23 | 257,80 | 3.830.100 | 257,83 | 250,30 | 257,00 | 00:00:00 | | 2011-09-26 | 257,90 | 2.665.200 | 260,60 | 252,70 | 254,70 | 00:00:00 | | 2011-09-27 | 264,80 | 2.215.600 | 265,50 | 262,30 | 262,60 | 00:00:00 | | 2011-09-28 | 257,00 | 2.838.800 | 265,30 | 257,00 | 265,00 | 00:00:00 | | 2011-09-29 | 255,80 | 3.489.100 | 257,40 | 253,50 | 255,00 | 00:00:00 | | 2011-09-30 | 256,40 | 2.921.500 | 256,40 | 250,90 | 255,70 | 00:00:00 | | 2011-10-03 | 257,10 | 2.942.800 | 257,70 | 249,00 | 252,60 | 00:00:00 | | 2011-10-04 | 249,30 | 3.580.900 | 255,80 | 247,40 | 254,90 | 00:00:00 | | 2011-10-05 | 256,90 | 1.840.700 | 257,70 | 251,40 | 253,90 | 00:00:00 | | 2011-10-06 | 264,90 | 2.883.000 | 264,90 | 255,60 | 255,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
