(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-05 | 00:00:00 | 589,40 | 592,60 | 578,40 | 579,80 | 4.573.107 | | 2018-09-06 | 00:00:00 | 579,00 | 579,60 | 568,20 | 570,20 | 4.358.641 | | 2018-09-07 | 00:00:00 | 570,00 | 581,60 | 563,80 | 581,60 | 4.704.176 | | 2018-09-10 | 00:00:00 | 584,00 | 587,00 | 573,60 | 583,40 | 2.498.257 | | 2018-09-11 | 00:00:00 | 583,40 | 585,00 | 578,60 | 580,00 | 2.306.801 | | 2018-09-12 | 00:00:00 | 578,00 | 581,00 | 571,60 | 579,60 | 2.649.598 | | 2018-09-13 | 00:00:00 | 579,00 | 581,00 | 576,20 | 578,00 | 2.222.702 | | 2018-09-14 | 00:00:00 | 581,60 | 586,40 | 579,40 | 585,80 | 5.848.635 | | 2018-09-17 | 00:00:00 | 587,00 | 587,00 | 578,80 | 581,20 | 1.947.809 | | 2018-09-18 | 00:00:00 | 579,40 | 579,80 | 569,80 | 577,40 | 3.854.662 | | 2018-09-19 | 00:00:00 | 577,60 | 584,80 | 574,80 | 580,20 | 4.220.749 | | 2018-09-20 | 00:00:00 | 583,80 | 585,00 | 575,80 | 577,40 | 2.558.259 | | 2018-09-21 | 00:00:00 | 580,20 | 585,20 | 578,80 | 582,80 | 5.245.652 | | 2018-09-24 | 00:00:00 | 578,20 | 579,80 | 569,60 | 575,00 | 3.574.207 | | 2018-09-25 | 00:00:00 | 575,20 | 590,40 | 575,00 | 589,40 | 3.426.554 | | 2018-09-26 | 00:00:00 | 588,80 | 588,80 | 578,40 | 584,80 | 3.133.787 | | 2018-09-27 | 00:00:00 | 583,80 | 586,20 | 578,40 | 586,20 | 2.690.394 | | 2018-09-28 | 00:00:00 | 585,20 | 591,20 | 581,60 | 586,40 | 2.961.147 | | 2018-10-01 | 00:00:00 | 585,80 | 591,60 | 573,20 | 580,20 | 2.658.698 | | 2018-10-02 | 00:00:00 | 579,00 | 582,20 | 570,40 | 578,00 | 2.362.774 | | 2018-10-03 | 00:00:00 | 580,20 | 586,40 | 573,60 | 578,80 | 2.423.664 | | 2018-10-04 | 00:00:00 | 577,60 | 579,60 | 562,20 | 563,40 | 4.221.868 | | 2018-10-05 | 00:00:00 | 561,00 | 564,60 | 552,00 | 552,20 | 3.203.084 | | 2018-10-08 | 00:00:00 | 550,00 | 557,20 | 546,80 | 554,80 | 3.760.855 | | 2018-10-09 | 00:00:00 | 530,00 | 551,00 | 516,80 | 546,60 | 6.489.783 | | 2018-10-10 | 00:00:00 | 547,20 | 564,60 | 544,40 | 556,20 | 5.082.557 | | 2018-10-11 | 00:00:00 | 552,20 | 560,60 | 544,60 | 556,00 | 6.747.152 | | 2018-10-12 | 00:00:00 | 558,80 | 569,40 | 558,80 | 564,00 | 9.157.945 | | 2018-10-15 | 00:00:00 | 562,80 | 566,20 | 555,60 | 564,20 | 3.625.562 | | 2018-10-16 | 00:00:00 | 562,60 | 574,40 | 560,80 | 574,00 | 2.673.173 | | 2018-10-17 | 00:00:00 | 577,40 | 591,20 | 569,00 | 571,80 | 2.552.963 | | 2018-10-18 | 00:00:00 | 572,40 | 576,80 | 569,40 | 575,20 | 86.974 | | 2018-10-19 | 00:00:00 | 557,20 | 563,40 | 542,80 | 548,00 | 3.600.340 | | 2018-10-22 | 00:00:00 | 546,80 | 553,40 | 546,80 | 549,80 | 236.249 | | 2018-10-23 | 00:00:00 | 542,80 | 543,00 | 527,60 | 535,20 | 5.789.650 | | 2018-10-24 | 00:00:00 | 536,60 | 541,60 | 533,60 | 534,20 | 395.032 | | 2018-10-25 | 00:00:00 | 522,40 | 536,40 | 519,40 | 532,20 | 4.179.599 | | 2018-10-26 | 00:00:00 | 529,20 | 531,80 | 520,60 | 526,40 | 4.000.449 | | 2018-10-29 | 00:00:00 | 530,80 | 536,60 | 527,60 | 528,00 | 8.581.452 | | 2018-10-30 | 00:00:00 | 532,00 | 549,40 | 530,20 | 536,80 | 4.571.003 | | 2018-10-31 | 00:00:00 | 538,60 | 550,80 | 538,60 | 544,40 | 3.498.249 | | | << < 121 122 > >> |
|
