|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 283,76 | 3.164.261 | 325,05 | 274,56 | 283,76 | 00:00:00 | | 2001-03-27 | 289,29 | 5.042.051 | 289,29 | 289,29 | 289,29 | 00:00:00 | | 2001-03-28 | 282,45 | 8.444.790 | 282,45 | 267,20 | 282,45 | 00:00:00 | | 2001-03-29 | 268,25 | 9.489.742 | 280,87 | 251,94 | 268,25 | 00:00:00 | | 2001-03-30 | 259,83 | 6.389.627 | 259,83 | 253,52 | 262,99 | 00:00:00 | | 2001-04-02 | 256,15 | 4.513.616 | 256,15 | 246,16 | 256,15 | 00:00:00 | | 2001-04-03 | 232,22 | 14.245.628 | 261,94 | 229,33 | 232,22 | 00:00:00 | | 2001-04-04 | 239,84 | 7.310.748 | 251,94 | 204,34 | 239,84 | 00:00:00 | | 2001-04-05 | 262,99 | 3.791.757 | 262,99 | 262,99 | 262,99 | 00:00:00 | | 2001-04-06 | 246,68 | 4.328.821 | 246,68 | 246,68 | 246,68 | 00:00:00 | | 2001-04-09 | 252,47 | 4.673.133 | 264,30 | 233,53 | 252,47 | 00:00:00 | | 2001-04-10 | 260,36 | 3.063.015 | 260,36 | 260,36 | 260,36 | 00:00:00 | | 2001-04-11 | 257,73 | 5.574.816 | 271,14 | 253,34 | 257,20 | 00:00:00 | | 2001-04-12 | 255,36 | 2.963.092 | 255,36 | 255,36 | 255,36 | 00:00:00 | | 2001-04-13 | 255,36 | 0 | 255,36 | 255,36 | 255,36 | 00:00:00 | | 2001-04-16 | 255,36 | 0 | 255,36 | 255,36 | 255,36 | 00:00:00 | | 2001-04-17 | 237,74 | 7.484.744 | 237,74 | 231,43 | 237,74 | 00:00:00 | | 2001-04-18 | 292,44 | 13.829.388 | 292,44 | 292,44 | 252,47 | 00:00:00 | | 2001-04-19 | 306,12 | 11.700.342 | 306,12 | 283,76 | 306,12 | 00:00:00 | | 2001-04-20 | 307,43 | 9.050.480 | 319,27 | 295,60 | 306,12 | 00:00:00 | | 2001-04-23 | 295,60 | 4.071.921 | 295,60 | 290,34 | 295,60 | 00:00:00 | | 2001-04-24 | 273,51 | 4.505.225 | 273,51 | 267,20 | 273,51 | 00:00:00 | | 2001-04-25 | 260,88 | 4.791.786 | 260,88 | 255,62 | 260,88 | 00:00:00 | | 2001-04-26 | 268,77 | 7.301.253 | 282,97 | 260,09 | 268,77 | 00:00:00 | | 2001-04-27 | 289,55 | 8.980.670 | 297,70 | 265,09 | 289,55 | 00:00:00 | | 2001-04-30 | 311,11 | 6.760.462 | 311,11 | 285,08 | 311,11 | 00:00:00 | | 2001-05-01 | 310,06 | 3.329.111 | 317,16 | 294,55 | 310,06 | 00:00:00 | | 2001-05-02 | 312,43 | 10.145.456 | 335,05 | 312,43 | 314,27 | 00:00:00 | | 2001-05-03 | 291,39 | 3.863.258 | 291,39 | 291,39 | 291,39 | 00:00:00 | | 2001-05-04 | 291,39 | 4.930.185 | 291,39 | 279,29 | 288,23 | 00:00:00 | | 2001-05-07 | 291,39 | 0 | 291,39 | 291,39 | 291,39 | 00:00:00 | | 2001-05-08 | 286,92 | 6.948.818 | 305,59 | 276,66 | 286,92 | 00:00:00 | | 2001-05-09 | 287,97 | 12.501.365 | 287,97 | 261,41 | 287,97 | 00:00:00 | | 2001-05-10 | 296,39 | 4.124.938 | 309,27 | 281,13 | 287,97 | 00:00:00 | | 2001-05-11 | 284,03 | 12.690.188 | 302,44 | 273,51 | 284,03 | 00:00:00 | | 2001-05-14 | 276,93 | 4.467.408 | 290,34 | 269,30 | 288,23 | 00:00:00 | | 2001-05-15 | 281,92 | 3.494.865 | 281,92 | 281,92 | 281,92 | 00:00:00 | | 2001-05-16 | 277,71 | 9.185.802 | 282,97 | 266,14 | 277,71 | 00:00:00 | | 2001-05-17 | 295,60 | 12.150.975 | 298,75 | 295,60 | 295,60 | 00:00:00 | | 2001-05-18 | 287,97 | 5.114.467 | 299,28 | 286,13 | 287,97 | 00:00:00 | | 2001-05-21 | 298,75 | 10.162.682 | 298,75 | 298,75 | 298,75 | 00:00:00 | | 2001-05-22 | 329,26 | 22.283.986 | 340,31 | 306,12 | 315,58 | 00:00:00 | | 2001-05-23 | 319,00 | 8.904.145 | 332,68 | 310,85 | 319,00 | 00:00:00 | | 2001-05-24 | 316,64 | 5.467.294 | 316,64 | 307,96 | 316,64 | 00:00:00 | | 2001-05-25 | 320,84 | 4.404.125 | 334,52 | 315,85 | 320,84 | 00:00:00 | | 2001-05-28 | 320,84 | 0 | 320,84 | 320,84 | 320,84 | 00:00:00 | | 2001-05-29 | 319,79 | 6.213.944 | 319,79 | 319,79 | 319,79 | 00:00:00 | | 2001-05-30 | 300,86 | 8.797.452 | 325,05 | 297,44 | 300,86 | 00:00:00 | | 2001-05-31 | 299,81 | 4.625.347 | 299,81 | 299,81 | 299,81 | 00:00:00 | | 2001-06-01 | 304,01 | 6.261.136 | 310,06 | 287,18 | 304,01 | 00:00:00 | | 2001-06-04 | 308,22 | 2.929.871 | 313,48 | 302,96 | 308,22 | 00:00:00 | | 2001-06-05 | 310,33 | 2.441.374 | 310,33 | 310,33 | 310,33 | 00:00:00 | | 2001-06-06 | 312,69 | 2.624.381 | 312,69 | 312,69 | 312,69 | 00:00:00 | | 2001-06-07 | 314,53 | 5.169.858 | 314,53 | 314,53 | 314,53 | 00:00:00 | | 2001-06-08 | 325,05 | 5.721.833 | 330,84 | 306,64 | 325,05 | 00:00:00 | | 2001-06-11 | 304,54 | 2.936.145 | 304,54 | 304,54 | 304,54 | 00:00:00 | | 2001-06-12 | 282,45 | 6.307.739 | 282,45 | 282,45 | 282,45 | 00:00:00 | | 2001-06-13 | 289,55 | 4.158.281 | 298,75 | 287,71 | 294,55 | 00:00:00 | | 2001-06-14 | 269,30 | 8.237.076 | 269,30 | 269,30 | 269,30 | 00:00:00 | | 2001-06-15 | 266,14 | 4.261.184 | 276,66 | 249,31 | 266,14 | 00:00:00 | | 2001-06-18 | 261,41 | 3.838.047 | 261,41 | 261,41 | 261,41 | 00:00:00 | | 2001-06-19 | 258,25 | 7.503.198 | 275,08 | 255,10 | 258,25 | 00:00:00 | | 2001-06-20 | 253,78 | 2.628.841 | 253,78 | 253,78 | 253,78 | 00:00:00 | | 2001-06-21 | 259,83 | 2.999.887 | 266,93 | 259,83 | 259,83 | 00:00:00 | | 2001-06-22 | 267,72 | 2.902.643 | 272,98 | 258,25 | 267,20 | 00:00:00 | | 2001-06-25 | 273,51 | 4.859.214 | 282,97 | 273,51 | 273,51 | 00:00:00 | | 2001-06-26 | 254,57 | 7.098.144 | 254,57 | 243,00 | 254,57 | 00:00:00 | | 2001-06-27 | 275,87 | 4.628.634 | 275,87 | 275,87 | 275,87 | 00:00:00 | | 2001-06-28 | 276,14 | 3.243.379 | 287,18 | 265,09 | 276,14 | 00:00:00 | | 2001-06-29 | 267,20 | 7.294.450 | 267,20 | 267,20 | 267,20 | 00:00:00 | | 2001-07-02 | 282,19 | 5.308.808 | 286,13 | 259,89 | 282,19 | 00:00:00 | | 2001-07-03 | 262,99 | 4.849.679 | 278,77 | 258,78 | 278,77 | 00:00:00 | | 2001-07-04 | 238,00 | 8.900.863 | 238,00 | 200,92 | 238,00 | 00:00:00 | | 2001-07-05 | 228,01 | 11.418.416 | 228,01 | 228,01 | 228,01 | 00:00:00 | | 2001-07-06 | 210,92 | 12.190.286 | 210,92 | 200,92 | 230,38 | 00:00:00 | | 2001-07-09 | 215,39 | 6.749.901 | 215,39 | 215,39 | 215,39 | 00:00:00 | | 2001-07-10 | 229,33 | 5.569.665 | 229,33 | 229,33 | 229,33 | 00:00:00 | | 2001-07-11 | 218,54 | 9.203.718 | 218,54 | 218,54 | 218,54 | 00:00:00 | | 2001-07-12 | 229,06 | 8.343.928 | 258,25 | 229,06 | 229,06 | 00:00:00 | | 2001-07-13 | 244,05 | 5.255.273 | 244,05 | 244,05 | 244,05 | 00:00:00 | | 2001-07-16 | 238,79 | 3.981.496 | 241,95 | 234,06 | 240,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
