(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 | | 2018-03-07 | 00:00:00 | 677,80 | 687,20 | 676,40 | 683,00 | 5.848.420 | | 2018-03-08 | 00:00:00 | 683,60 | 699,00 | 683,60 | 696,20 | 3.258.377 | | 2018-03-09 | 00:00:00 | 693,80 | 698,80 | 688,80 | 695,80 | 2.802.794 | | 2018-03-12 | 00:00:00 | 697,00 | 702,40 | 695,60 | 700,00 | 6.199.776 | | 2018-03-13 | 00:00:00 | 698,80 | 699,20 | 689,60 | 690,00 | 3.771.997 | | 2018-03-14 | 00:00:00 | 687,20 | 693,40 | 685,60 | 689,00 | 2.946.396 | | 2018-03-15 | 00:00:00 | 690,20 | 695,00 | 688,80 | 689,60 | 3.092.653 | | 2018-03-16 | 00:00:00 | 689,00 | 690,60 | 682,40 | 687,00 | 4.817.052 | | 2018-03-19 | 00:00:00 | 686,00 | 686,20 | 670,20 | 670,20 | 3.118.935 | | 2018-03-20 | 00:00:00 | 669,60 | 681,20 | 667,40 | 669,20 | 2.768.572 | | 2018-03-21 | 00:00:00 | 669,20 | 669,20 | 661,00 | 662,60 | 3.256.829 | | 2018-03-22 | 00:00:00 | 655,00 | 661,80 | 646,60 | 649,60 | 3.852.366 | | 2018-03-23 | 00:00:00 | 641,40 | 650,60 | 641,00 | 646,00 | 2.822.717 | | 2018-03-26 | 00:00:00 | 647,60 | 654,60 | 638,20 | 639,60 | 3.569.571 | | 2018-03-27 | 00:00:00 | 649,60 | 655,60 | 646,60 | 649,20 | 3.728.506 | | 2018-03-28 | 00:00:00 | 638,40 | 648,60 | 636,20 | 643,80 | 3.309.157 | | 2018-03-29 | 00:00:00 | 645,40 | 649,00 | 639,20 | 639,20 | 3.846.806 | | 2018-04-03 | 00:00:00 | 631,40 | 647,20 | 630,00 | 644,80 | 3.746.432 | | 2018-04-04 | 00:00:00 | 643,40 | 645,40 | 634,60 | 640,00 | 3.417.610 | | 2018-04-05 | 00:00:00 | 650,40 | 657,40 | 645,00 | 654,60 | 5.292.458 | | 2018-04-06 | 00:00:00 | 651,00 | 661,00 | 650,40 | 655,60 | 2.329.977 | | 2018-04-09 | 00:00:00 | 658,20 | 667,40 | 656,80 | 663,00 | 2.440.659 | | 2018-04-10 | 00:00:00 | 664,20 | 670,00 | 659,60 | 670,00 | 3.243.692 | | 2018-04-11 | 00:00:00 | 667,00 | 673,80 | 664,60 | 670,00 | 6.879.134 | | 2018-04-12 | 00:00:00 | 671,40 | 673,40 | 666,60 | 672,00 | 2.256.178 | | 2018-04-13 | 00:00:00 | 585,00 | 619,00 | 536,20 | 617,00 | 22.172.218 | | 2018-04-16 | 00:00:00 | 607,40 | 610,40 | 584,60 | 598,40 | 9.336.149 | | 2018-04-17 | 00:00:00 | 599,80 | 610,60 | 592,80 | 609,60 | 5.492.138 | | 2018-04-18 | 00:00:00 | 609,40 | 633,20 | 609,40 | 628,80 | 9.018.219 | | 2018-04-19 | 00:00:00 | 629,60 | 632,80 | 627,60 | 630,00 | 3.772.955 | | 2018-04-20 | 00:00:00 | 631,40 | 632,60 | 629,40 | 630,80 | 3.648.068 | | 2018-04-23 | 00:00:00 | 629,40 | 633,80 | 625,80 | 631,00 | 2.855.753 | | 2018-04-24 | 00:00:00 | 628,20 | 635,80 | 624,00 | 632,40 | 4.078.328 | | 2018-04-25 | 00:00:00 | 629,00 | 631,00 | 625,80 | 627,60 | 4.273.439 | | 2018-04-26 | 00:00:00 | 628,60 | 636,40 | 619,40 | 635,00 | 2.257.779 | | 2018-04-27 | 00:00:00 | 638,60 | 646,00 | 631,60 | 641,00 | 2.793.399 | | 2018-04-30 | 00:00:00 | 641,20 | 641,80 | 633,80 | 635,20 | 2.944.921 | | 2018-05-01 | 00:00:00 | 633,40 | 640,20 | 630,40 | 636,40 | 4.216.501 | | 2018-05-02 | 00:00:00 | 624,20 | 661,20 | 619,20 | 637,40 | 7.553.588 | | 2018-05-03 | 00:00:00 | 638,00 | 645,80 | 633,60 | 633,60 | 4.030.425 | | 2018-05-08 | 00:00:00 | 649,60 | 655,00 | 646,40 | 653,20 | 3.258.849 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
