(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-10 | 00:00:00 | 614,40 | 627,00 | 613,60 | 625,80 | 3.464.195 | | 2018-07-11 | 00:00:00 | 618,20 | 620,40 | 615,00 | 615,60 | 3.096.150 | | 2018-07-12 | 00:00:00 | 616,80 | 627,20 | 616,80 | 625,40 | 2.695.755 | | 2018-07-13 | 00:00:00 | 627,20 | 630,60 | 618,40 | 619,40 | 3.076.536 | | 2018-07-16 | 00:00:00 | 621,60 | 624,40 | 615,80 | 621,98 | 2.193.878 | | 2018-07-17 | 00:00:00 | 621,80 | 633,20 | 620,20 | 633,20 | 2.434.177 | | 2018-07-18 | 00:00:00 | 638,60 | 643,00 | 630,60 | 633,80 | 2.977.372 | | 2018-07-19 | 00:00:00 | 631,80 | 635,20 | 631,00 | 633,40 | 1.943.077 | | 2018-07-20 | 00:00:00 | 631,80 | 640,60 | 630,40 | 631,20 | 2.790.527 | | 2018-07-23 | 00:00:00 | 628,20 | 633,60 | 626,20 | 630,60 | 1.476.332 | | 2018-07-24 | 00:00:00 | 634,20 | 648,20 | 634,20 | 637,20 | 4.115.553 | | 2018-07-25 | 00:00:00 | 636,40 | 639,80 | 628,80 | 639,80 | 4.134.861 | | 2018-07-26 | 00:00:00 | 640,40 | 650,20 | 640,20 | 645,40 | 2.897.038 | | 2018-07-27 | 00:00:00 | 648,40 | 650,60 | 644,00 | 646,00 | 2.993.387 | | 2018-07-30 | 00:00:00 | 642,60 | 643,80 | 611,00 | 612,80 | 4.611.847 | | 2018-07-31 | 00:00:00 | 613,80 | 622,60 | 609,60 | 622,00 | 7.160.515 | | 2018-08-01 | 00:00:00 | 623,80 | 627,80 | 616,40 | 625,40 | 5.305.104 | | 2018-08-02 | 00:00:00 | 621,00 | 650,20 | 621,00 | 646,80 | 6.758.204 | | 2018-08-03 | 00:00:00 | 649,80 | 662,40 | 648,40 | 660,00 | 4.614.124 | | 2018-08-06 | 00:00:00 | 658,80 | 667,20 | 652,40 | 667,00 | 5.555.477 | | 2018-08-07 | 00:00:00 | 669,40 | 672,20 | 663,80 | 664,00 | 1.773.980 | | 2018-08-08 | 00:00:00 | 662,20 | 672,00 | 661,60 | 667,40 | 2.251.585 | | 2018-08-09 | 00:00:00 | 667,40 | 673,20 | 661,60 | 673,20 | 2.809.943 | | 2018-08-10 | 00:00:00 | 671,00 | 673,00 | 668,20 | 672,00 | 2.692.080 | | 2018-08-13 | 00:00:00 | 672,00 | 672,40 | 664,20 | 664,20 | 1.983.871 | | 2018-08-14 | 00:00:00 | 668,40 | 672,60 | 666,40 | 670,40 | 2.931.511 | | 2018-08-15 | 00:00:00 | 672,80 | 675,60 | 664,00 | 666,00 | 3.083.831 | | 2018-08-16 | 00:00:00 | 668,40 | 669,20 | 659,60 | 664,40 | 4.500.203 | | 2018-08-17 | 00:00:00 | 662,60 | 668,80 | 661,80 | 665,80 | 2.311.210 | | 2018-08-20 | 00:00:00 | 651,80 | 651,80 | 617,00 | 619,20 | 9.027.791 | | 2018-08-21 | 00:00:00 | 617,00 | 631,40 | 617,00 | 629,20 | 4.940.969 | | 2018-08-22 | 00:00:00 | 628,00 | 638,20 | 627,00 | 635,20 | 3.795.617 | | 2018-08-23 | 00:00:00 | 637,60 | 644,60 | 635,20 | 641,60 | 2.858.051 | | 2018-08-24 | 00:00:00 | 639,20 | 645,60 | 637,00 | 643,60 | 3.395.298 | | 2018-08-28 | 00:00:00 | 650,20 | 660,60 | 649,00 | 651,20 | 3.495.803 | | 2018-08-29 | 00:00:00 | 652,40 | 653,40 | 644,80 | 645,40 | 4.208.225 | | 2018-08-30 | 00:00:00 | 644,60 | 646,80 | 639,40 | 645,60 | 5.610.797 | | 2018-08-31 | 00:00:00 | 622,20 | 623,00 | 582,00 | 595,40 | 12.209.025 | | 2018-09-03 | 00:00:00 | 597,60 | 604,80 | 596,60 | 603,40 | 4.552.711 | | 2018-09-04 | 00:00:00 | 603,40 | 606,00 | 587,00 | 590,80 | 4.777.410 | | 2018-09-05 | 00:00:00 | 589,40 | 592,60 | 578,40 | 579,80 | 4.573.107 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
