|
 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 | | 2012-01-31 | 293,10 | 4.458.800 | 296,70 | 292,00 | 292,00 | 00:00:00 | | 2012-02-01 | 296,60 | 4.073.400 | 297,60 | 293,80 | 295,30 | 00:00:00 | | 2012-02-02 | 295,80 | 4.927.000 | 297,20 | 294,10 | 295,60 | 00:00:00 | | 2012-02-03 | 303,50 | 2.912.900 | 304,80 | 295,00 | 296,10 | 00:00:00 | | 2012-02-06 | 303,20 | 1.712.700 | 304,40 | 297,40 | 302,30 | 00:00:00 | | 2012-02-07 | 303,80 | 3.903.300 | 304,90 | 301,90 | 303,50 | 00:00:00 | | 2012-02-08 | 295,60 | 3.548.700 | 299,50 | 293,20 | 297,50 | 00:00:00 | | 2012-02-09 | 298,50 | 2.636.800 | 298,53 | 294,00 | 295,60 | 00:00:00 | | 2012-02-10 | 298,60 | 3.254.500 | 302,80 | 297,30 | 299,00 | 00:00:00 | | 2012-02-13 | 299,00 | 1.466.200 | 300,90 | 297,10 | 299,40 | 00:00:00 | | 2012-02-14 | 299,70 | 2.440.900 | 302,20 | 297,50 | 299,50 | 00:00:00 | | 2012-02-15 | 305,10 | 3.079.100 | 305,50 | 301,30 | 302,50 | 00:00:00 | | 2012-02-16 | 305,40 | 3.227.700 | 307,40 | 301,70 | 303,80 | 00:00:00 | | 2012-02-17 | 307,30 | 2.311.200 | 309,20 | 305,60 | 307,00 | 00:00:00 | | 2012-02-20 | 308,20 | 1.915.400 | 309,50 | 306,30 | 309,50 | 00:00:00 | | 2012-02-21 | 305,60 | 1.947.300 | 308,10 | 304,60 | 307,90 | 00:00:00 | | 2012-02-22 | 306,00 | 1.993.500 | 307,40 | 304,40 | 305,60 | 00:00:00 | | 2012-02-23 | 308,50 | 2.281.500 | 310,50 | 305,40 | 305,40 | 00:00:00 | | 2012-02-24 | 308,30 | 2.072.200 | 311,90 | 308,10 | 310,50 | 00:00:00 | | 2012-02-27 | 307,10 | 1.533.800 | 308,10 | 304,80 | 308,10 | 00:00:00 | | 2012-02-28 | 312,40 | 2.391.000 | 312,40 | 306,50 | 308,60 | 00:00:00 | | 2012-02-29 | 310,60 | 3.647.400 | 313,40 | 309,70 | 311,90 | 00:00:00 | | 2012-03-01 | 311,80 | 1.954.000 | 312,60 | 309,20 | 310,60 | 00:00:00 | | 2012-03-02 | 308,50 | 1.104.900 | 312,70 | 308,10 | 312,70 | 00:00:00 | | 2012-03-05 | 307,00 | 2.899.200 | 308,40 | 305,90 | 306,30 | 00:00:00 | | 2012-03-06 | 297,40 | 3.358.200 | 307,10 | 295,90 | 307,10 | 00:00:00 | | 2012-03-07 | 297,40 | 3.442.600 | 299,40 | 296,80 | 298,30 | 00:00:00 | | 2012-03-08 | 298,60 | 4.359.900 | 299,60 | 296,90 | 299,00 | 00:00:00 | | 2012-03-09 | 298,70 | 2.499.800 | 300,10 | 297,10 | 299,60 | 00:00:00 | | 2012-03-12 | 297,90 | 1.887.100 | 299,50 | 297,20 | 299,00 | 00:00:00 | | 2012-03-13 | 301,60 | 6.652.200 | 301,67 | 299,00 | 300,30 | 00:00:00 | | 2012-03-14 | 298,90 | 4.571.100 | 304,00 | 298,30 | 303,00 | 00:00:00 | | 2012-03-15 | 300,00 | 4.169.400 | 300,90 | 297,60 | 300,00 | 00:00:00 | | 2012-03-16 | 299,30 | 6.747.600 | 300,50 | 298,50 | 300,40 | 00:00:00 | | 2012-03-19 | 298,80 | 2.970.300 | 300,50 | 296,40 | 300,20 | 00:00:00 | | 2012-03-20 | 295,40 | 6.117.100 | 298,00 | 294,30 | 298,00 | 00:00:00 | | 2012-03-21 | 291,20 | 3.250.200 | 297,40 | 290,50 | 297,20 | 00:00:00 | | 2012-03-22 | 308,12 | 3.029.621 | 311,12 | 304,54 | 307,17 | 00:00:00 | | 2012-03-23 | 291,70 | 2.014.800 | 293,60 | 290,10 | 293,20 | 00:00:00 | | 2012-03-26 | 294,50 | 3.184.100 | 294,90 | 289,80 | 292,00 | 00:00:00 | | 2012-03-27 | 295,10 | 5.970.500 | 296,68 | 294,20 | 294,80 | 00:00:00 | | 2012-03-28 | 300,00 | 7.707.900 | 300,20 | 295,10 | 295,40 | 00:00:00 | | 2012-03-29 | 298,10 | 8.363.900 | 303,50 | 297,90 | 299,10 | 00:00:00 | | 2012-03-30 | 299,20 | 5.661.600 | 300,30 | 298,10 | 298,80 | 00:00:00 | | 2012-04-02 | 299,60 | 5.436.600 | 300,55 | 296,00 | 298,80 | 00:00:00 | | 2012-04-03 | 298,90 | 4.275.500 | 300,70 | 298,60 | 299,60 | 00:00:00 | | 2012-04-04 | 287,50 | 5.144.100 | 298,70 | 287,20 | 298,60 | 00:00:00 | | 2012-04-05 | 295,10 | 4.655.800 | 296,90 | 287,60 | 287,90 | 00:00:00 | | 2012-04-10 | 290,90 | 4.614.300 | 294,50 | 290,90 | 291,90 | 00:00:00 | | 2012-04-11 | 289,50 | 4.084.300 | 292,00 | 288,00 | 288,60 | 00:00:00 | | 2012-04-12 | 295,50 | 3.793.500 | 295,80 | 289,00 | 290,50 | 00:00:00 | | 2012-04-13 | 287,70 | 5.749.300 | 292,10 | 285,90 | 291,80 | 00:00:00 | | 2012-04-16 | 286,40 | 9.003.400 | 287,80 | 285,00 | 286,30 | 00:00:00 | | 2012-04-17 | 283,20 | 8.613.600 | 285,80 | 281,30 | 284,20 | 00:00:00 | | 2012-04-18 | 284,00 | 3.901.500 | 285,50 | 281,10 | 282,30 | 00:00:00 | | 2012-04-19 | 284,70 | 4.395.700 | 288,60 | 284,00 | 286,10 | 00:00:00 | | 2012-04-20 | 284,60 | 4.690.000 | 286,90 | 283,30 | 284,20 | 00:00:00 | | 2012-04-23 | 282,20 | 4.197.500 | 284,30 | 279,40 | 283,80 | 00:00:00 | | 2012-04-24 | 281,50 | 5.040.000 | 284,20 | 279,90 | 282,80 | 00:00:00 | | 2012-04-25 | 284,90 | 3.575.600 | 287,20 | 281,60 | 282,60 | 00:00:00 | | 2012-04-26 | 286,70 | 4.766.500 | 288,10 | 285,80 | 286,30 | 00:00:00 | | 2012-04-27 | 288,00 | 3.584.700 | 289,10 | 283,30 | 286,00 | 00:00:00 | | 2012-04-30 | 286,10 | 3.715.400 | 291,70 | 286,10 | 288,10 | 00:00:00 | | 2012-05-01 | 293,70 | 1.857.100 | 293,70 | 285,90 | 285,90 | 00:00:00 | | 2012-05-02 | 288,10 | 4.235.300 | 294,30 | 286,90 | 293,60 | 00:00:00 | | 2012-05-03 | 289,60 | 3.630.000 | 293,50 | 289,40 | 291,00 | 00:00:00 | | 2012-05-04 | 284,30 | 3.836.500 | 290,00 | 283,90 | 289,00 | 00:00:00 | | 2012-05-08 | 278,20 | 5.285.100 | 284,90 | 277,50 | 284,90 | 00:00:00 | | 2012-05-09 | 263,00 | 10.335.100 | 272,70 | 260,60 | 271,00 | 00:00:00 | | 2012-05-10 | 266,00 | 7.797.500 | 270,60 | 258,20 | 268,50 | 00:00:00 | | 2012-05-11 | 261,70 | 7.683.100 | 267,30 | 259,40 | 265,90 | 00:00:00 | | 2012-05-14 | 265,50 | 4.882.100 | 266,40 | 260,00 | 260,30 | 00:00:00 | | 2012-05-15 | 273,51 | 4.436.913 | 280,87 | 272,98 | 279,61 | 00:00:00 | | 2012-05-16 | 253,30 | 3.919.100 | 256,40 | 252,50 | 255,60 | 00:00:00 | | 2012-05-17 | 247,90 | 3.182.500 | 255,90 | 247,80 | 254,50 | 00:00:00 | | 2012-05-18 | 249,30 | 5.038.000 | 251,00 | 245,30 | 247,40 | 00:00:00 | | 2012-05-21 | 253,70 | 6.720.400 | 254,40 | 247,60 | 248,50 | 00:00:00 | | 2012-05-22 | 254,60 | 7.047.400 | 257,80 | 252,00 | 255,00 | 00:00:00 | | 2012-05-23 | 251,60 | 4.107.900 | 266,30 | 251,60 | 266,30 | 00:00:00 | | 2012-05-24 | 254,60 | 2.679.000 | 256,20 | 251,50 | 254,20 | 00:00:00 | | 2012-05-25 | 253,50 | 3.306.900 | 257,40 | 251,90 | 256,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
