(Login BolsaPT & Canal Forex) |
|
 SAGE GRP - [Ticker: SGE.L] |     | | Última Trade | 607,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +11,400 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 761,000 x 40.300 | EPS | 0,00 | | Abertura | 605,200 | PER | 0,00% | | Máximo | 608,800 | Pagamento Dividendo | | | Mínimo | 602,200 | Data Ex-Dividendo | | | Fecho Anterior | 596,200 | Yield | | | Volume | 151.703 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SGE.L de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-10 | 00:00:00 | 806,00 | 807,20 | 794,20 | 799,20 | 3.649.416 | | 2018-01-11 | 00:00:00 | 798,60 | 808,80 | 797,80 | 807,80 | 2.173.088 | | 2018-01-12 | 00:00:00 | 807,80 | 815,40 | 807,80 | 811,40 | 8.109.649 | | 2018-01-15 | 00:00:00 | 813,20 | 813,20 | 803,00 | 810,40 | 1.871.322 | | 2018-01-16 | 00:00:00 | 812,80 | 812,80 | 800,80 | 805,40 | 2.609.941 | | 2018-01-17 | 00:00:00 | 805,80 | 806,60 | 797,20 | 801,60 | 2.364.203 | | 2018-01-18 | 00:00:00 | 804,60 | 811,60 | 800,20 | 809,60 | 2.413.466 | | 2018-01-19 | 00:00:00 | 812,00 | 824,00 | 810,80 | 818,60 | 3.360.987 | | 2018-01-22 | 00:00:00 | 818,80 | 820,20 | 810,80 | 813,20 | 2.563.630 | | 2018-01-23 | 00:00:00 | 818,20 | 825,20 | 812,80 | 821,40 | 3.360.658 | | 2018-01-24 | 00:00:00 | 790,00 | 796,20 | 744,00 | 768,20 | 12.539.890 | | 2018-01-25 | 00:00:00 | 768,20 | 770,00 | 748,40 | 750,60 | 11.946.631 | | 2018-01-26 | 00:00:00 | 754,00 | 762,60 | 738,80 | 758,60 | 4.942.769 | | 2018-01-29 | 00:00:00 | 763,60 | 766,20 | 754,60 | 755,00 | 2.887.501 | | 2018-01-30 | 00:00:00 | 752,60 | 757,40 | 747,00 | 749,20 | 4.022.534 | | 2018-01-31 | 00:00:00 | 748,80 | 752,60 | 742,60 | 749,20 | 3.368.513 | | 2018-02-01 | 00:00:00 | 752,20 | 763,60 | 751,00 | 753,00 | 5.062.456 | | 2018-02-02 | 00:00:00 | 752,40 | 753,60 | 737,00 | 738,20 | 4.175.914 | | 2018-02-05 | 00:00:00 | 730,60 | 730,60 | 719,80 | 724,80 | 5.939.267 | | 2018-02-06 | 00:00:00 | 703,20 | 714,80 | 695,60 | 697,80 | 5.531.012 | | 2018-02-07 | 00:00:00 | 708,00 | 717,20 | 699,80 | 714,00 | 6.011.540 | | 2018-02-08 | 00:00:00 | 699,80 | 700,60 | 681,60 | 682,00 | 6.642.044 | | 2018-02-09 | 00:00:00 | 677,80 | 683,20 | 670,80 | 672,20 | 4.018.053 | | 2018-02-12 | 00:00:00 | 676,60 | 687,20 | 674,00 | 686,60 | 5.323.320 | | 2018-02-13 | 00:00:00 | 688,40 | 688,60 | 679,60 | 681,40 | 3.320.626 | | 2018-02-14 | 00:00:00 | 686,80 | 696,60 | 684,00 | 689,60 | 8.553.240 | | 2018-02-15 | 00:00:00 | 697,40 | 701,40 | 694,40 | 699,60 | 4.563.214 | | 2018-02-16 | 00:00:00 | 702,60 | 705,60 | 697,00 | 700,20 | 5.275.141 | | 2018-02-19 | 00:00:00 | 700,60 | 702,40 | 690,60 | 691,20 | 2.847.948 | | 2018-02-20 | 00:00:00 | 696,60 | 705,00 | 687,20 | 702,80 | 3.191.213 | | 2018-02-21 | 00:00:00 | 702,60 | 708,80 | 697,40 | 706,00 | 4.858.603 | | 2018-02-22 | 00:00:00 | 701,20 | 703,20 | 690,00 | 698,20 | 3.168.459 | | 2018-02-23 | 00:00:00 | 699,40 | 700,20 | 691,60 | 698,00 | 2.863.492 | | 2018-02-26 | 00:00:00 | 702,00 | 705,60 | 695,00 | 695,60 | 3.355.504 | | 2018-02-27 | 00:00:00 | 696,00 | 699,80 | 689,80 | 692,20 | 2.896.414 | | 2018-02-28 | 00:00:00 | 687,80 | 698,80 | 687,60 | 692,60 | 2.921.069 | | 2018-03-01 | 00:00:00 | 691,00 | 691,00 | 674,60 | 676,00 | 4.610.601 | | 2018-03-02 | 00:00:00 | 670,60 | 674,80 | 659,60 | 662,00 | 2.590.974 | | 2018-03-05 | 00:00:00 | 665,40 | 674,80 | 661,00 | 673,40 | 4.092.569 | | 2018-03-06 | 00:00:00 | 681,20 | 692,60 | 678,00 | 680,00 | 6.439.018 | | 2018-03-07 | 00:00:00 | 677,80 | 687,20 | 676,40 | 683,00 | 5.848.420 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
