|
 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 | | 2011-10-06 | 264,90 | 2.883.000 | 264,90 | 255,60 | 255,60 | 00:00:00 | | 2011-10-07 | 264,80 | 1.774.500 | 267,40 | 261,90 | 266,10 | 00:00:00 | | 2011-10-10 | 273,50 | 1.585.700 | 273,80 | 264,90 | 267,50 | 00:00:00 | | 2011-10-11 | 274,10 | 2.545.300 | 274,40 | 270,70 | 272,00 | 00:00:00 | | 2011-10-12 | 274,00 | 2.049.800 | 275,60 | 271,20 | 273,40 | 00:00:00 | | 2011-10-13 | 274,70 | 2.171.000 | 277,40 | 272,00 | 273,60 | 00:00:00 | | 2011-10-14 | 278,80 | 1.924.200 | 281,80 | 275,00 | 275,00 | 00:00:00 | | 2011-10-17 | 277,00 | 1.602.900 | 282,30 | 274,40 | 280,60 | 00:00:00 | | 2011-10-18 | 275,40 | 1.947.900 | 278,10 | 273,90 | 275,70 | 00:00:00 | | 2011-10-19 | 275,40 | 3.032.200 | 279,54 | 274,60 | 277,80 | 00:00:00 | | 2011-10-20 | 276,70 | 2.685.100 | 278,30 | 269,70 | 273,60 | 00:00:00 | | 2011-10-21 | 278,50 | 2.721.300 | 279,00 | 276,10 | 278,10 | 00:00:00 | | 2011-10-24 | 278,60 | 2.403.700 | 279,30 | 276,10 | 279,10 | 00:00:00 | | 2011-10-25 | 277,60 | 2.385.000 | 280,20 | 275,00 | 277,90 | 00:00:00 | | 2011-10-26 | 282,90 | 1.977.900 | 284,90 | 277,70 | 278,90 | 00:00:00 | | 2011-10-27 | 285,80 | 1.974.200 | 289,40 | 283,80 | 289,30 | 00:00:00 | | 2011-10-28 | 285,00 | 1.673.200 | 287,90 | 284,60 | 287,70 | 00:00:00 | | 2011-10-31 | 278,10 | 3.728.500 | 286,00 | 276,90 | 286,00 | 00:00:00 | | 2011-11-01 | 271,80 | 2.342.500 | 274,30 | 267,40 | 273,60 | 00:00:00 | | 2011-11-02 | 270,20 | 5.367.200 | 275,50 | 267,00 | 272,50 | 00:00:00 | | 2011-11-03 | 280,00 | 4.327.400 | 280,90 | 261,80 | 266,00 | 00:00:00 | | 2011-11-04 | 276,10 | 2.759.000 | 279,90 | 274,40 | 279,80 | 00:00:00 | | 2011-11-07 | 278,70 | 2.001.300 | 278,70 | 273,80 | 274,70 | 00:00:00 | | 2011-11-08 | 278,40 | 1.778.900 | 281,70 | 277,30 | 277,40 | 00:00:00 | | 2011-11-09 | 275,90 | 1.912.700 | 282,30 | 274,40 | 282,30 | 00:00:00 | | 2011-11-10 | 276,10 | 2.297.400 | 279,80 | 270,00 | 270,50 | 00:00:00 | | 2011-11-11 | 281,00 | 962.200 | 281,50 | 275,90 | 275,90 | 00:00:00 | | 2011-11-14 | 277,10 | 1.890.300 | 282,10 | 271,90 | 274,60 | 00:00:00 | | 2011-11-15 | 278,50 | 2.776.300 | 280,00 | 273,00 | 275,70 | 00:00:00 | | 2011-11-16 | 277,20 | 2.652.600 | 281,70 | 274,70 | 279,20 | 00:00:00 | | 2011-11-17 | 278,70 | 4.268.600 | 277,17 | 272,20 | 275,80 | 00:00:00 | | 2011-11-18 | 272,40 | 2.239.800 | 276,30 | 273,37 | 275,20 | 00:00:00 | | 2011-11-21 | 267,90 | 2.464.500 | 272,40 | 267,20 | 271,00 | 00:00:00 | | 2011-11-22 | 265,20 | 3.216.400 | 266,20 | 264,40 | 268,40 | 00:00:00 | | 2011-11-23 | 262,60 | 3.135.000 | 267,10 | 261,90 | 263,80 | 00:00:00 | | 2011-11-24 | 265,30 | 3.164.200 | 266,50 | 261,63 | 263,00 | 00:00:00 | | 2011-11-25 | 266,50 | 3.108.300 | 269,70 | 263,40 | 264,10 | 00:00:00 | | 2011-11-28 | 275,00 | 3.740.000 | 275,20 | 263,10 | 267,20 | 00:00:00 | | 2011-11-29 | 275,00 | 4.466.600 | 277,30 | 274,40 | 276,20 | 00:00:00 | | 2011-11-30 | 290,10 | 9.435.300 | 291,40 | 272,60 | 273,90 | 00:00:00 | | 2011-12-01 | 287,30 | 5.329.200 | 299,70 | 287,30 | 299,70 | 00:00:00 | | 2011-12-02 | 290,70 | 5.851.200 | 294,20 | 275,10 | 277,40 | 00:00:00 | | 2011-12-05 | 287,40 | 2.464.900 | 293,60 | 287,40 | 293,60 | 00:00:00 | | 2011-12-06 | 293,90 | 2.842.600 | 294,90 | 285,20 | 285,20 | 00:00:00 | | 2011-12-07 | 288,60 | 3.612.200 | 295,40 | 286,30 | 295,00 | 00:00:00 | | 2011-12-08 | 285,00 | 3.213.800 | 292,90 | 285,00 | 290,30 | 00:00:00 | | 2011-12-09 | 286,60 | 1.920.600 | 288,20 | 281,40 | 281,40 | 00:00:00 | | 2011-12-12 | 284,80 | 2.515.200 | 289,70 | 284,80 | 285,00 | 00:00:00 | | 2011-12-13 | 289,30 | 3.042.000 | 291,80 | 282,80 | 286,20 | 00:00:00 | | 2011-12-14 | 281,50 | 4.739.900 | 288,15 | 280,80 | 287,00 | 00:00:00 | | 2011-12-15 | 284,90 | 2.731.100 | 286,10 | 282,00 | 284,10 | 00:00:00 | | 2011-12-16 | 283,50 | 3.831.000 | 285,90 | 283,00 | 284,80 | 00:00:00 | | 2011-12-19 | 284,60 | 3.322.500 | 285,50 | 281,60 | 282,50 | 00:00:00 | | 2011-12-20 | 291,80 | 2.474.600 | 291,90 | 284,60 | 285,20 | 00:00:00 | | 2011-12-21 | 284,80 | 4.747.900 | 294,10 | 283,90 | 292,90 | 00:00:00 | | 2011-12-22 | 285,70 | 1.907.800 | 288,80 | 285,00 | 285,00 | 00:00:00 | | 2011-12-23 | 289,70 | 654.300 | 289,70 | 285,90 | 287,90 | 00:00:00 | | 2011-12-28 | 289,20 | 1.911.300 | 293,10 | 287,10 | 292,50 | 00:00:00 | | 2011-12-29 | 290,10 | 1.196.900 | 290,50 | 287,40 | 288,80 | 00:00:00 | | 2011-12-30 | 294,20 | 1.034.800 | 294,60 | 290,00 | 291,60 | 00:00:00 | | 2012-01-03 | 299,90 | 2.952.700 | 306,30 | 292,80 | 300,90 | 00:00:00 | | 2012-01-04 | 293,00 | 4.384.200 | 300,40 | 291,80 | 297,80 | 00:00:00 | | 2012-01-05 | 294,70 | 3.271.600 | 301,60 | 293,50 | 298,10 | 00:00:00 | | 2012-01-06 | 299,10 | 3.023.000 | 302,20 | 294,50 | 295,90 | 00:00:00 | | 2012-01-09 | 299,70 | 2.910.800 | 302,60 | 298,60 | 300,40 | 00:00:00 | | 2012-01-10 | 300,40 | 3.883.800 | 302,40 | 296,70 | 302,40 | 00:00:00 | | 2012-01-11 | 301,00 | 2.165.200 | 302,20 | 299,30 | 300,10 | 00:00:00 | | 2012-01-12 | 297,30 | 3.416.200 | 302,30 | 296,10 | 300,70 | 00:00:00 | | 2012-01-13 | 300,00 | 2.720.700 | 301,34 | 296,80 | 300,00 | 00:00:00 | | 2012-01-16 | 301,70 | 1.743.000 | 302,50 | 298,73 | 299,30 | 00:00:00 | | 2012-01-17 | 302,90 | 2.182.500 | 305,50 | 302,70 | 305,50 | 00:00:00 | | 2012-01-18 | 305,80 | 2.765.900 | 306,50 | 301,00 | 303,80 | 00:00:00 | | 2012-01-19 | 306,00 | 3.504.400 | 307,30 | 302,90 | 307,10 | 00:00:00 | | 2012-01-20 | 304,80 | 3.050.400 | 307,80 | 304,10 | 306,90 | 00:00:00 | | 2012-01-23 | 310,10 | 1.857.000 | 311,10 | 303,60 | 306,10 | 00:00:00 | | 2012-01-24 | 304,00 | 2.753.700 | 308,62 | 302,70 | 307,50 | 00:00:00 | | 2012-01-25 | 305,20 | 2.070.900 | 305,80 | 300,70 | 305,80 | 00:00:00 | | 2012-01-26 | 301,20 | 3.853.800 | 307,80 | 301,10 | 306,50 | 00:00:00 | | 2012-01-27 | 294,50 | 7.028.200 | 299,68 | 292,20 | 299,40 | 00:00:00 | | 2012-01-30 | 290,30 | 4.101.700 | 295,60 | 290,30 | 292,90 | 00:00:00 | | 2012-01-31 | 293,10 | 4.458.800 | 296,70 | 292,00 | 292,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
