(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-08 | 00:00:00 | 649,60 | 655,00 | 646,40 | 653,20 | 3.258.849 | 2018-05-09 | 00:00:00 | 653,60 | 663,20 | 650,80 | 662,20 | 3.960.476 | 2018-05-10 | 00:00:00 | 661,60 | 673,40 | 658,40 | 672,80 | 3.538.389 | 2018-05-11 | 00:00:00 | 670,20 | 680,00 | 669,00 | 679,00 | 4.467.912 | 2018-05-14 | 00:00:00 | 678,80 | 681,00 | 665,80 | 668,40 | 3.499.374 | 2018-05-15 | 00:00:00 | 669,60 | 673,00 | 662,40 | 662,40 | 3.659.327 | 2018-05-16 | 00:00:00 | 663,20 | 672,20 | 662,80 | 664,80 | 3.259.044 | 2018-05-17 | 00:00:00 | 663,20 | 669,00 | 660,60 | 669,00 | 3.281.024 | 2018-05-18 | 00:00:00 | 668,20 | 672,40 | 665,20 | 670,40 | 3.729.179 | 2018-05-21 | 00:00:00 | 672,60 | 678,40 | 671,40 | 673,60 | 2.401.884 | 2018-05-22 | 00:00:00 | 674,60 | 685,60 | 674,60 | 678,80 | 2.645.740 | 2018-05-23 | 00:00:00 | 680,40 | 680,80 | 669,00 | 671,40 | 3.321.164 | 2018-05-24 | 00:00:00 | 673,80 | 679,60 | 670,20 | 670,20 | 3.607.859 | 2018-05-25 | 00:00:00 | 676,80 | 681,60 | 673,00 | 680,60 | 1.901.801 | 2018-06-01 | 00:00:00 | 667,00 | 668,40 | 662,40 | 666,60 | 673.346 | 2018-06-05 | 00:00:00 | 665,20 | 670,80 | 664,20 | 668,00 | 2.097.142 | 2018-06-06 | 00:00:00 | 670,20 | 672,20 | 664,60 | 671,00 | 2.369.806 | 2018-06-07 | 00:00:00 | 677,20 | 699,60 | 677,00 | 677,00 | 10.225.217 | 2018-06-08 | 00:00:00 | 677,60 | 677,60 | 669,20 | 671,00 | 2.329.952 | 2018-06-11 | 00:00:00 | 675,80 | 676,80 | 672,80 | 676,60 | 2.886.888 | 2018-06-12 | 00:00:00 | 678,00 | 682,00 | 672,60 | 674,60 | 2.800.544 | 2018-06-13 | 00:00:00 | 676,60 | 689,60 | 673,20 | 685,40 | 2.600.060 | 2018-06-14 | 00:00:00 | 680,20 | 684,20 | 676,40 | 680,40 | 5.218.029 | 2018-06-15 | 00:00:00 | 680,00 | 684,00 | 661,20 | 661,20 | 5.257.715 | 2018-06-18 | 00:00:00 | 661,20 | 664,20 | 657,60 | 658,60 | 368.028 | 2018-06-19 | 00:00:00 | 651,40 | 651,40 | 642,00 | 642,00 | 3.632.661 | 2018-06-20 | 00:00:00 | 646,60 | 648,60 | 642,00 | 644,20 | 3.148.645 | 2018-06-21 | 00:00:00 | 644,60 | 646,20 | 628,40 | 634,60 | 3.518.824 | 2018-06-22 | 00:00:00 | 637,00 | 640,00 | 632,00 | 632,00 | 4.422.476 | 2018-06-25 | 00:00:00 | 630,00 | 631,20 | 620,80 | 623,20 | 2.677.990 | 2018-06-26 | 00:00:00 | 630,00 | 631,20 | 618,20 | 621,80 | 2.609.576 | 2018-06-27 | 00:00:00 | 626,20 | 632,40 | 619,60 | 630,40 | 2.590.900 | 2018-06-28 | 00:00:00 | 628,00 | 628,60 | 614,40 | 620,60 | 4.090.649 | 2018-06-29 | 00:00:00 | 626,60 | 632,80 | 626,40 | 628,60 | 4.551.207 | 2018-07-02 | 00:00:00 | 625,40 | 628,00 | 613,00 | 613,00 | 5.605.146 | 2018-07-03 | 00:00:00 | 617,00 | 620,60 | 612,80 | 615,20 | 4.342.642 | 2018-07-04 | 00:00:00 | 614,40 | 614,40 | 606,80 | 608,20 | 4.954.604 | 2018-07-05 | 00:00:00 | 609,40 | 614,80 | 607,00 | 610,00 | 937.959 | 2018-07-06 | 00:00:00 | 614,80 | 615,60 | 610,00 | 613,60 | 2.046.737 | 2018-07-09 | 00:00:00 | 615,00 | 620,18 | 613,60 | 615,60 | 681.188 | 2018-07-10 | 00:00:00 | 614,40 | 627,00 | 613,60 | 625,80 | 3.464.195 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|