(Login BolsaPT & Canal Forex) |
|
 SAGE GRP - [Ticker: SGE.L] |     | | Última Trade | 658,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-06-18 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.60 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 761,000 x 40.300 | EPS | 0,00 | | Abertura | 661,200 | PER | 0,00% | | Máximo | 664,200 | Pagamento Dividendo | | | Mínimo | 657,600 | Data Ex-Dividendo | | | Fecho Anterior | 661,200 | Yield | | | Volume | 368.028 | 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 2018-06-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-05 | 00:00:00 | 240,90 | 245,89 | 240,90 | 240,90 | 5.607.624 | | 2001-11-06 | 00:00:00 | 240,90 | 246,16 | 246,16 | 246,16 | 5.195.800 | | 2001-11-07 | 00:00:00 | 240,90 | 240,90 | 240,90 | 240,90 | 8.763.187 | | 2001-11-08 | 00:00:00 | 244,05 | 255,62 | 250,89 | 250,89 | 9.818.630 | | 2001-11-09 | 00:00:00 | 249,84 | 252,47 | 242,09 | 249,84 | 10.105.128 | | 2001-11-12 | 00:00:00 | 237,21 | 252,21 | 215,12 | 237,21 | 3.906.977 | | 2001-11-13 | 00:00:00 | 253,52 | 256,41 | 253,52 | 253,52 | 9.205.231 | | 2001-11-14 | 00:00:00 | 275,61 | 275,61 | 275,61 | 275,61 | 20.658.887 | | 2001-11-15 | 00:00:00 | 286,13 | 286,13 | 286,13 | 286,13 | 15.331.516 | | 2001-11-16 | 00:00:00 | 284,03 | 296,91 | 284,03 | 284,03 | 7.440.069 | | 2001-11-19 | 00:00:00 | 284,03 | 296,65 | 264,04 | 284,03 | 5.845.686 | | 2001-11-20 | 00:00:00 | 284,29 | 268,25 | 264,30 | 268,25 | 9.574.365 | | 2001-11-21 | 00:00:00 | 268,25 | 268,25 | 255,49 | 257,73 | 7.765.587 | | 2001-11-22 | 00:00:00 | 266,93 | 271,67 | 269,30 | 269,30 | 3.289.232 | | 2001-11-23 | 00:00:00 | 260,36 | 269,56 | 254,76 | 260,36 | 4.861.108 | | 2001-11-26 | 00:00:00 | 266,14 | 270,88 | 263,25 | 266,14 | 3.189.520 | | 2001-11-27 | 00:00:00 | 255,62 | 255,62 | 255,62 | 255,62 | 3.881.898 | | 2001-11-28 | 00:00:00 | 244,05 | 244,05 | 244,05 | 244,05 | 9.723.587 | | 2001-11-29 | 00:00:00 | 238,79 | 259,83 | 246,16 | 246,16 | 5.516.205 | | 2001-11-30 | 00:00:00 | 248,26 | 258,25 | 244,05 | 251,15 | 4.325.593 | | 2001-12-03 | 00:00:00 | 249,05 | 260,88 | 241,95 | 248,52 | 3.199.910 | | 2001-12-04 | 00:00:00 | 245,10 | 252,47 | 238,00 | 245,10 | 6.906.326 | | 2001-12-05 | 00:00:00 | 279,82 | 292,18 | 252,47 | 279,82 | 27.083.699 | | 2001-12-06 | 00:00:00 | 267,98 | 291,92 | 262,72 | 267,98 | 13.271.619 | | 2001-12-07 | 00:00:00 | 270,35 | 273,51 | 260,09 | 270,35 | 5.180.695 | | 2001-12-10 | 00:00:00 | 265,35 | 272,19 | 255,10 | 265,35 | 4.609.170 | | 2001-12-11 | 00:00:00 | 255,10 | 268,19 | 255,10 | 255,10 | 6.596.883 | | 2001-12-12 | 00:00:00 | 244,32 | 265,09 | 241,90 | 244,32 | 6.228.925 | | 2001-12-13 | 00:00:00 | 238,79 | 246,16 | 227,22 | 237,48 | 4.435.420 | | 2001-12-14 | 00:00:00 | 233,27 | 244,58 | 226,70 | 233,27 | 3.643.978 | | 2001-12-17 | 00:00:00 | 236,69 | 251,42 | 220,91 | 247,21 | 4.921.794 | | 2001-12-18 | 00:00:00 | 248,26 | 265,35 | 243,53 | 248,26 | 4.019.368 | | 2001-12-19 | 00:00:00 | 251,15 | 251,15 | 232,48 | 244,84 | 3.502.925 | | 2001-12-20 | 00:00:00 | 240,63 | 249,41 | 231,54 | 240,63 | 2.622.741 | | 2001-12-21 | 00:00:00 | 247,21 | 247,47 | 227,48 | 240,37 | 3.192.639 | | 2001-12-24 | 00:00:00 | 235,11 | 249,31 | 234,58 | 240,11 | 426.446 | | 2001-12-25 | 00:00:00 | 240,11 | 240,11 | 240,11 | 240,11 | 0 | | 2001-12-26 | 00:00:00 | 240,11 | 240,11 | 240,11 | 240,11 | 0 | | 2001-12-27 | 00:00:00 | 234,85 | 247,21 | 234,58 | 245,10 | 1.057.614 | | 2001-12-28 | 00:00:00 | 241,16 | 249,05 | 238,79 | 241,16 | 1.087.633 | | 2001-12-31 | 00:00:00 | 240,37 | 246,42 | 232,48 | 240,37 | 194.692 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
