(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 240,37 | 246,42 | 232,48 | 240,37 | 194.692 | | 2002-01-01 | 00:00:00 | 240,37 | 240,37 | 240,37 | 240,37 | 0 | | 2002-01-02 | 00:00:00 | 239,32 | 252,21 | 221,96 | 239,32 | 3.256.427 | | 2002-01-03 | 00:00:00 | 248,79 | 262,99 | 238,79 | 255,89 | 3.544.581 | | 2002-01-04 | 00:00:00 | 259,57 | 279,03 | 246,42 | 268,25 | 8.269.176 | | 2002-01-07 | 00:00:00 | 267,20 | 274,03 | 260,62 | 267,20 | 4.253.275 | | 2002-01-08 | 00:00:00 | 263,51 | 273,51 | 259,57 | 263,51 | 4.666.162 | | 2002-01-09 | 00:00:00 | 267,98 | 276,66 | 264,04 | 267,98 | 5.613.952 | | 2002-01-10 | 00:00:00 | 268,25 | 268,77 | 258,78 | 268,25 | 3.511.779 | | 2002-01-11 | 00:00:00 | 268,25 | 283,76 | 261,67 | 275,61 | 7.075.718 | | 2002-01-14 | 00:00:00 | 273,51 | 292,44 | 262,99 | 273,51 | 9.486.915 | | 2002-01-15 | 00:00:00 | 265,62 | 275,61 | 263,25 | 265,62 | 5.874.412 | | 2002-01-16 | 00:00:00 | 252,73 | 270,61 | 250,48 | 252,73 | 4.590.015 | | 2002-01-17 | 00:00:00 | 256,68 | 265,88 | 248,52 | 253,52 | 2.729.587 | | 2002-01-18 | 00:00:00 | 248,26 | 255,52 | 246,95 | 248,26 | 3.672.700 | | 2002-01-21 | 00:00:00 | 248,00 | 252,99 | 243,79 | 248,00 | 1.055.615 | | 2002-01-22 | 00:00:00 | 251,42 | 261,94 | 245,10 | 251,42 | 4.372.249 | | 2002-01-23 | 00:00:00 | 252,47 | 256,41 | 245,37 | 252,47 | 2.105.142 | | 2002-01-24 | 00:00:00 | 254,57 | 264,57 | 243,00 | 260,36 | 5.069.359 | | 2002-01-25 | 00:00:00 | 259,83 | 262,99 | 251,42 | 259,83 | 3.253.899 | | 2002-01-28 | 00:00:00 | 265,09 | 267,20 | 254,05 | 254,05 | 4.553.086 | | 2002-01-29 | 00:00:00 | 251,42 | 251,42 | 251,42 | 251,42 | 2.032.926 | | 2002-01-30 | 00:00:00 | 248,26 | 250,63 | 243,00 | 248,26 | 2.448.194 | | 2002-01-31 | 00:00:00 | 253,26 | 260,36 | 251,52 | 253,26 | 2.732.909 | | 2002-02-01 | 00:00:00 | 259,31 | 270,88 | 252,73 | 259,31 | 4.933.469 | | 2002-02-04 | 00:00:00 | 256,68 | 259,04 | 245,10 | 245,10 | 4.683.549 | | 2002-02-05 | 00:00:00 | 241,95 | 245,17 | 235,11 | 241,95 | 3.860.004 | | 2002-02-06 | 00:00:00 | 239,84 | 246,95 | 230,18 | 234,85 | 7.481.799 | | 2002-02-07 | 00:00:00 | 230,38 | 236,69 | 226,17 | 236,69 | 2.933.094 | | 2002-02-08 | 00:00:00 | 238,27 | 241,69 | 218,17 | 238,27 | 29.715.484 | | 2002-02-11 | 00:00:00 | 237,48 | 246,68 | 234,32 | 237,48 | 7.972.398 | | 2002-02-12 | 00:00:00 | 233,53 | 246,68 | 229,33 | 233,53 | 9.539.843 | | 2002-02-13 | 00:00:00 | 229,33 | 233,61 | 216,92 | 219,86 | 14.385.144 | | 2002-02-14 | 00:00:00 | 224,33 | 231,43 | 218,81 | 224,33 | 2.178.203 | | 2002-02-15 | 00:00:00 | 228,27 | 230,11 | 221,59 | 228,27 | 7.095.554 | | 2002-02-18 | 00:00:00 | 219,59 | 226,17 | 214,86 | 219,59 | 4.885.176 | | 2002-02-19 | 00:00:00 | 219,33 | 226,43 | 212,23 | 213,28 | 2.152.994 | | 2002-02-20 | 00:00:00 | 213,81 | 221,46 | 206,39 | 213,81 | 6.186.520 | | 2002-02-21 | 00:00:00 | 220,91 | 224,33 | 213,47 | 220,91 | 7.220.261 | | 2002-02-22 | 00:00:00 | 208,29 | 215,65 | 202,35 | 208,29 | 10.121.273 | | 2002-02-25 | 00:00:00 | 207,23 | 214,86 | 203,61 | 207,23 | 4.699.558 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
