|
 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 | | 2001-11-05 | 240,90 | 5.607.624 | 245,89 | 240,90 | 240,90 | 00:00:00 | | 2001-11-06 | 246,16 | 5.195.800 | 246,16 | 246,16 | 240,90 | 00:00:00 | | 2001-11-07 | 240,90 | 8.763.187 | 240,90 | 240,90 | 240,90 | 00:00:00 | | 2001-11-08 | 250,89 | 9.818.630 | 255,62 | 250,89 | 244,05 | 00:00:00 | | 2001-11-09 | 249,84 | 10.105.128 | 252,47 | 242,09 | 249,84 | 00:00:00 | | 2001-11-12 | 237,21 | 3.906.977 | 252,21 | 215,12 | 237,21 | 00:00:00 | | 2001-11-13 | 253,52 | 9.205.231 | 256,41 | 253,52 | 253,52 | 00:00:00 | | 2001-11-14 | 275,61 | 20.658.887 | 275,61 | 275,61 | 275,61 | 00:00:00 | | 2001-11-15 | 286,13 | 15.331.516 | 286,13 | 286,13 | 286,13 | 00:00:00 | | 2001-11-16 | 284,03 | 7.440.069 | 296,91 | 284,03 | 284,03 | 00:00:00 | | 2001-11-19 | 284,03 | 5.845.686 | 296,65 | 264,04 | 284,03 | 00:00:00 | | 2001-11-20 | 268,25 | 9.574.365 | 268,25 | 264,30 | 284,29 | 00:00:00 | | 2001-11-21 | 257,73 | 7.765.587 | 268,25 | 255,49 | 268,25 | 00:00:00 | | 2001-11-22 | 269,30 | 3.289.232 | 271,67 | 269,30 | 266,93 | 00:00:00 | | 2001-11-23 | 260,36 | 4.861.108 | 269,56 | 254,76 | 260,36 | 00:00:00 | | 2001-11-26 | 266,14 | 3.189.520 | 270,88 | 263,25 | 266,14 | 00:00:00 | | 2001-11-27 | 255,62 | 3.881.898 | 255,62 | 255,62 | 255,62 | 00:00:00 | | 2001-11-28 | 244,05 | 9.723.587 | 244,05 | 244,05 | 244,05 | 00:00:00 | | 2001-11-29 | 246,16 | 5.516.205 | 259,83 | 246,16 | 238,79 | 00:00:00 | | 2001-11-30 | 251,15 | 4.325.593 | 258,25 | 244,05 | 248,26 | 00:00:00 | | 2001-12-03 | 248,52 | 3.199.910 | 260,88 | 241,95 | 249,05 | 00:00:00 | | 2001-12-04 | 245,10 | 6.906.326 | 252,47 | 238,00 | 245,10 | 00:00:00 | | 2001-12-05 | 279,82 | 27.083.699 | 292,18 | 252,47 | 279,82 | 00:00:00 | | 2001-12-06 | 267,98 | 13.271.619 | 291,92 | 262,72 | 267,98 | 00:00:00 | | 2001-12-07 | 270,35 | 5.180.695 | 273,51 | 260,09 | 270,35 | 00:00:00 | | 2001-12-10 | 265,35 | 4.609.170 | 272,19 | 255,10 | 265,35 | 00:00:00 | | 2001-12-11 | 255,10 | 6.596.883 | 268,19 | 255,10 | 255,10 | 00:00:00 | | 2001-12-12 | 244,32 | 6.228.925 | 265,09 | 241,90 | 244,32 | 00:00:00 | | 2001-12-13 | 237,48 | 4.435.420 | 246,16 | 227,22 | 238,79 | 00:00:00 | | 2001-12-14 | 233,27 | 3.643.978 | 244,58 | 226,70 | 233,27 | 00:00:00 | | 2001-12-17 | 247,21 | 4.921.794 | 251,42 | 220,91 | 236,69 | 00:00:00 | | 2001-12-18 | 248,26 | 4.019.368 | 265,35 | 243,53 | 248,26 | 00:00:00 | | 2001-12-19 | 244,84 | 3.502.925 | 251,15 | 232,48 | 251,15 | 00:00:00 | | 2001-12-20 | 240,63 | 2.622.741 | 249,41 | 231,54 | 240,63 | 00:00:00 | | 2001-12-21 | 240,37 | 3.192.639 | 247,47 | 227,48 | 247,21 | 00:00:00 | | 2001-12-24 | 240,11 | 426.446 | 249,31 | 234,58 | 235,11 | 00:00:00 | | 2001-12-25 | 240,11 | 0 | 240,11 | 240,11 | 240,11 | 00:00:00 | | 2001-12-26 | 240,11 | 0 | 240,11 | 240,11 | 240,11 | 00:00:00 | | 2001-12-27 | 245,10 | 1.057.614 | 247,21 | 234,58 | 234,85 | 00:00:00 | | 2001-12-28 | 241,16 | 1.087.633 | 249,05 | 238,79 | 241,16 | 00:00:00 | | 2001-12-31 | 240,37 | 194.692 | 246,42 | 232,48 | 240,37 | 00:00:00 | | 2002-01-01 | 240,37 | 0 | 240,37 | 240,37 | 240,37 | 00:00:00 | | 2002-01-02 | 239,32 | 3.256.427 | 252,21 | 221,96 | 239,32 | 00:00:00 | | 2002-01-03 | 255,89 | 3.544.581 | 262,99 | 238,79 | 248,79 | 00:00:00 | | 2002-01-04 | 268,25 | 8.269.176 | 279,03 | 246,42 | 259,57 | 00:00:00 | | 2002-01-07 | 267,20 | 4.253.275 | 274,03 | 260,62 | 267,20 | 00:00:00 | | 2002-01-08 | 263,51 | 4.666.162 | 273,51 | 259,57 | 263,51 | 00:00:00 | | 2002-01-09 | 267,98 | 5.613.952 | 276,66 | 264,04 | 267,98 | 00:00:00 | | 2002-01-10 | 268,25 | 3.511.779 | 268,77 | 258,78 | 268,25 | 00:00:00 | | 2002-01-11 | 275,61 | 7.075.718 | 283,76 | 261,67 | 268,25 | 00:00:00 | | 2002-01-14 | 273,51 | 9.486.915 | 292,44 | 262,99 | 273,51 | 00:00:00 | | 2002-01-15 | 265,62 | 5.874.412 | 275,61 | 263,25 | 265,62 | 00:00:00 | | 2002-01-16 | 252,73 | 4.590.015 | 270,61 | 250,48 | 252,73 | 00:00:00 | | 2002-01-17 | 253,52 | 2.729.587 | 265,88 | 248,52 | 256,68 | 00:00:00 | | 2002-01-18 | 248,26 | 3.672.700 | 255,52 | 246,95 | 248,26 | 00:00:00 | | 2002-01-21 | 248,00 | 1.055.615 | 252,99 | 243,79 | 248,00 | 00:00:00 | | 2002-01-22 | 251,42 | 4.372.249 | 261,94 | 245,10 | 251,42 | 00:00:00 | | 2002-01-23 | 252,47 | 2.105.142 | 256,41 | 245,37 | 252,47 | 00:00:00 | | 2002-01-24 | 260,36 | 5.069.359 | 264,57 | 243,00 | 254,57 | 00:00:00 | | 2002-01-25 | 259,83 | 3.253.899 | 262,99 | 251,42 | 259,83 | 00:00:00 | | 2002-01-28 | 254,05 | 4.553.086 | 267,20 | 254,05 | 265,09 | 00:00:00 | | 2002-01-29 | 251,42 | 2.032.926 | 251,42 | 251,42 | 251,42 | 00:00:00 | | 2002-01-30 | 248,26 | 2.448.194 | 250,63 | 243,00 | 248,26 | 00:00:00 | | 2002-01-31 | 253,26 | 2.732.909 | 260,36 | 251,52 | 253,26 | 00:00:00 | | 2002-02-01 | 259,31 | 4.933.469 | 270,88 | 252,73 | 259,31 | 00:00:00 | | 2002-02-04 | 245,10 | 4.683.549 | 259,04 | 245,10 | 256,68 | 00:00:00 | | 2002-02-05 | 241,95 | 3.860.004 | 245,17 | 235,11 | 241,95 | 00:00:00 | | 2002-02-06 | 234,85 | 7.481.799 | 246,95 | 230,18 | 239,84 | 00:00:00 | | 2002-02-07 | 236,69 | 2.933.094 | 236,69 | 226,17 | 230,38 | 00:00:00 | | 2002-02-08 | 238,27 | 29.715.484 | 241,69 | 218,17 | 238,27 | 00:00:00 | | 2002-02-11 | 237,48 | 7.972.398 | 246,68 | 234,32 | 237,48 | 00:00:00 | | 2002-02-12 | 233,53 | 9.539.843 | 246,68 | 229,33 | 233,53 | 00:00:00 | | 2002-02-13 | 219,86 | 14.385.144 | 233,61 | 216,92 | 229,33 | 00:00:00 | | 2002-02-14 | 224,33 | 2.178.203 | 231,43 | 218,81 | 224,33 | 00:00:00 | | 2002-02-15 | 228,27 | 7.095.554 | 230,11 | 221,59 | 228,27 | 00:00:00 | | 2002-02-18 | 219,59 | 4.885.176 | 226,17 | 214,86 | 219,59 | 00:00:00 | | 2002-02-19 | 213,28 | 2.152.994 | 226,43 | 212,23 | 219,33 | 00:00:00 | | 2002-02-20 | 213,81 | 6.186.520 | 221,46 | 206,39 | 213,81 | 00:00:00 | | 2002-02-21 | 220,91 | 7.220.261 | 224,33 | 213,47 | 220,91 | 00:00:00 | | 2002-02-22 | 208,29 | 10.121.273 | 215,65 | 202,35 | 208,29 | 00:00:00 | | 2002-02-25 | 207,23 | 4.699.558 | 214,86 | 203,61 | 207,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
