|
 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 | | 2001-07-16 | 238,79 | 3.981.496 | 241,95 | 234,06 | 240,90 | 00:00:00 | | 2001-07-17 | 229,85 | 2.834.612 | 229,85 | 223,54 | 229,85 | 00:00:00 | | 2001-07-18 | 241,95 | 10.500.794 | 243,53 | 227,48 | 241,95 | 00:00:00 | | 2001-07-19 | 225,91 | 13.247.299 | 225,91 | 225,91 | 225,91 | 00:00:00 | | 2001-07-20 | 224,33 | 10.662.549 | 224,33 | 224,33 | 224,33 | 00:00:00 | | 2001-07-23 | 223,01 | 6.391.227 | 223,01 | 223,01 | 223,01 | 00:00:00 | | 2001-07-24 | 227,22 | 7.018.516 | 229,85 | 215,12 | 222,75 | 00:00:00 | | 2001-07-25 | 225,12 | 1.962.058 | 229,06 | 217,49 | 225,12 | 00:00:00 | | 2001-07-26 | 223,80 | 3.736.826 | 229,59 | 221,96 | 224,85 | 00:00:00 | | 2001-07-27 | 229,06 | 7.659.910 | 234,58 | 222,49 | 229,06 | 00:00:00 | | 2001-07-30 | 244,58 | 7.032.613 | 244,58 | 244,58 | 244,58 | 00:00:00 | | 2001-07-31 | 247,21 | 6.826.183 | 247,21 | 247,21 | 247,21 | 00:00:00 | | 2001-08-01 | 257,73 | 6.029.102 | 268,25 | 243,66 | 257,73 | 00:00:00 | | 2001-08-02 | 263,25 | 9.581.539 | 282,69 | 257,46 | 257,46 | 00:00:00 | | 2001-08-03 | 259,31 | 4.253.237 | 274,30 | 248,26 | 274,30 | 00:00:00 | | 2001-08-06 | 252,47 | 1.885.961 | 270,35 | 248,26 | 248,26 | 00:00:00 | | 2001-08-07 | 243,53 | 11.128.919 | 243,53 | 229,33 | 243,53 | 00:00:00 | | 2001-08-08 | 244,05 | 2.732.716 | 244,58 | 227,48 | 244,05 | 00:00:00 | | 2001-08-09 | 230,38 | 4.196.179 | 230,38 | 223,54 | 234,45 | 00:00:00 | | 2001-08-10 | 225,38 | 3.440.150 | 256,68 | 221,96 | 256,68 | 00:00:00 | | 2001-08-13 | 219,86 | 8.802.636 | 229,33 | 216,44 | 223,28 | 00:00:00 | | 2001-08-14 | 225,12 | 7.916.852 | 225,12 | 225,12 | 225,12 | 00:00:00 | | 2001-08-15 | 218,02 | 4.836.826 | 218,02 | 218,02 | 218,02 | 00:00:00 | | 2001-08-16 | 215,65 | 5.070.278 | 215,65 | 215,65 | 215,65 | 00:00:00 | | 2001-08-17 | 212,76 | 3.817.251 | 218,81 | 208,81 | 212,76 | 00:00:00 | | 2001-08-20 | 217,75 | 2.760.729 | 220,91 | 208,29 | 217,75 | 00:00:00 | | 2001-08-21 | 219,86 | 4.705.162 | 223,01 | 217,23 | 221,44 | 00:00:00 | | 2001-08-22 | 222,75 | 10.882.520 | 236,69 | 222,75 | 222,75 | 00:00:00 | | 2001-08-23 | 225,38 | 3.784.623 | 225,38 | 225,38 | 225,38 | 00:00:00 | | 2001-08-24 | 228,27 | 4.087.819 | 233,01 | 228,27 | 228,27 | 00:00:00 | | 2001-08-27 | 228,27 | 0 | 228,27 | 228,27 | 228,27 | 00:00:00 | | 2001-08-28 | 220,91 | 5.427.361 | 233,27 | 220,91 | 220,91 | 00:00:00 | | 2001-08-29 | 224,33 | 2.220.467 | 224,33 | 224,33 | 224,33 | 00:00:00 | | 2001-08-30 | 216,70 | 5.172.095 | 216,70 | 211,71 | 221,44 | 00:00:00 | | 2001-08-31 | 218,81 | 5.803.629 | 221,44 | 211,71 | 218,81 | 00:00:00 | | 2001-09-03 | 216,70 | 4.475.991 | 216,70 | 212,76 | 216,70 | 00:00:00 | | 2001-09-04 | 223,54 | 3.695.256 | 223,54 | 223,54 | 223,54 | 00:00:00 | | 2001-09-05 | 216,96 | 2.590.039 | 216,96 | 216,96 | 216,96 | 00:00:00 | | 2001-09-06 | 209,86 | 6.130.119 | 209,86 | 209,86 | 209,86 | 00:00:00 | | 2001-09-07 | 204,34 | 6.938.271 | 204,34 | 204,34 | 204,34 | 00:00:00 | | 2001-09-10 | 191,19 | 10.597.625 | 204,60 | 191,19 | 204,60 | 00:00:00 | | 2001-09-11 | 181,46 | 4.400.409 | 181,46 | 181,46 | 181,46 | 00:00:00 | | 2001-09-12 | 190,14 | 10.194.899 | 190,14 | 190,14 | 180,94 | 00:00:00 | | 2001-09-13 | 181,99 | 3.196.063 | 181,99 | 178,31 | 181,99 | 00:00:00 | | 2001-09-14 | 172,52 | 7.893.131 | 172,52 | 166,73 | 172,52 | 00:00:00 | | 2001-09-17 | 181,99 | 6.996.497 | 181,99 | 158,32 | 181,99 | 00:00:00 | | 2001-09-18 | 174,62 | 7.408.828 | 181,99 | 163,58 | 174,62 | 00:00:00 | | 2001-09-19 | 170,15 | 11.408.778 | 181,72 | 169,89 | 170,15 | 00:00:00 | | 2001-09-20 | 167,79 | 15.307.121 | 167,79 | 163,05 | 167,26 | 00:00:00 | | 2001-09-21 | 160,42 | 11.193.373 | 168,31 | 143,59 | 160,42 | 00:00:00 | | 2001-09-24 | 177,78 | 5.439.990 | 177,78 | 177,78 | 177,78 | 00:00:00 | | 2001-09-25 | 174,36 | 16.805.830 | 174,36 | 169,63 | 174,36 | 00:00:00 | | 2001-09-26 | 182,51 | 5.624.512 | 182,51 | 182,51 | 182,51 | 00:00:00 | | 2001-09-27 | 167,26 | 23.884.837 | 180,67 | 167,26 | 167,26 | 00:00:00 | | 2001-09-28 | 171,99 | 6.830.428 | 171,99 | 171,99 | 171,99 | 00:00:00 | | 2001-10-01 | 163,32 | 3.922.684 | 163,32 | 161,47 | 163,32 | 00:00:00 | | 2001-10-02 | 156,74 | 7.577.322 | 156,74 | 156,74 | 156,74 | 00:00:00 | | 2001-10-03 | 171,47 | 11.554.619 | 171,73 | 171,47 | 171,47 | 00:00:00 | | 2001-10-04 | 174,62 | 12.438.076 | 189,35 | 174,62 | 189,35 | 00:00:00 | | 2001-10-05 | 176,20 | 5.146.908 | 180,94 | 176,20 | 176,20 | 00:00:00 | | 2001-10-08 | 181,99 | 3.571.064 | 182,78 | 181,99 | 181,99 | 00:00:00 | | 2001-10-09 | 178,31 | 6.831.872 | 196,45 | 178,31 | 178,31 | 00:00:00 | | 2001-10-10 | 200,92 | 18.851.245 | 200,92 | 168,31 | 200,92 | 00:00:00 | | 2001-10-11 | 204,34 | 19.540.121 | 217,23 | 204,34 | 210,39 | 00:00:00 | | 2001-10-12 | 191,19 | 7.910.184 | 191,19 | 191,19 | 191,19 | 00:00:00 | | 2001-10-15 | 196,71 | 3.527.118 | 196,71 | 196,71 | 196,71 | 00:00:00 | | 2001-10-16 | 197,77 | 2.628.963 | 197,77 | 197,77 | 197,77 | 00:00:00 | | 2001-10-17 | 215,65 | 7.108.400 | 215,65 | 215,65 | 215,65 | 00:00:00 | | 2001-10-18 | 206,45 | 11.434.233 | 206,45 | 206,45 | 206,45 | 00:00:00 | | 2001-10-19 | 198,82 | 6.630.303 | 198,82 | 198,82 | 198,82 | 00:00:00 | | 2001-10-22 | 202,50 | 5.710.030 | 202,50 | 202,50 | 202,50 | 00:00:00 | | 2001-10-23 | 215,65 | 10.172.813 | 217,75 | 215,65 | 215,65 | 00:00:00 | | 2001-10-24 | 226,70 | 7.998.902 | 231,43 | 226,70 | 226,70 | 00:00:00 | | 2001-10-25 | 221,96 | 8.370.203 | 221,96 | 219,86 | 221,96 | 00:00:00 | | 2001-10-26 | 243,00 | 11.459.764 | 243,00 | 243,00 | 243,00 | 00:00:00 | | 2001-10-29 | 224,33 | 5.025.862 | 224,33 | 224,07 | 224,33 | 00:00:00 | | 2001-10-30 | 213,55 | 5.522.508 | 213,55 | 213,55 | 213,55 | 00:00:00 | | 2001-10-31 | 221,96 | 9.844.876 | 231,43 | 221,96 | 221,96 | 00:00:00 | | 2001-11-01 | 220,91 | 6.403.215 | 220,91 | 220,91 | 220,91 | 00:00:00 | | 2001-11-02 | 229,33 | 8.240.783 | 236,95 | 229,33 | 221,96 | 00:00:00 | | 2001-11-05 | 240,90 | 5.607.624 | 245,89 | 240,90 | 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 > >> |
|
