(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-25 | 00:00:00 | 207,23 | 214,86 | 203,61 | 207,23 | 4.699.558 | 2002-02-26 | 00:00:00 | 207,76 | 213,02 | 204,34 | 207,76 | 8.614.408 | 2002-02-27 | 00:00:00 | 211,44 | 221,96 | 206,77 | 216,44 | 7.965.788 | 2002-02-28 | 00:00:00 | 217,23 | 219,33 | 206,55 | 218,02 | 4.724.487 | 2002-03-01 | 00:00:00 | 223,01 | 225,12 | 215,65 | 223,01 | 8.435.048 | 2002-03-04 | 00:00:00 | 229,85 | 234,58 | 223,28 | 229,85 | 5.937.739 | 2002-03-05 | 00:00:00 | 228,80 | 234,58 | 226,28 | 228,80 | 9.089.626 | 2002-03-06 | 00:00:00 | 225,12 | 230,38 | 220,91 | 225,12 | 7.277.498 | 2002-03-07 | 00:00:00 | 232,48 | 238,79 | 227,14 | 238,79 | 10.412.615 | 2002-03-08 | 00:00:00 | 241,95 | 245,10 | 229,85 | 236,69 | 9.216.140 | 2002-03-11 | 00:00:00 | 223,80 | 240,63 | 215,91 | 223,80 | 3.803.777 | 2002-03-12 | 00:00:00 | 224,07 | 230,17 | 220,38 | 224,07 | 3.924.199 | 2002-03-13 | 00:00:00 | 227,75 | 230,90 | 220,07 | 227,75 | 3.066.631 | 2002-03-14 | 00:00:00 | 226,70 | 226,70 | 218,28 | 226,70 | 3.486.284 | 2002-03-15 | 00:00:00 | 226,43 | 235,11 | 218,81 | 234,58 | 9.073.619 | 2002-03-18 | 00:00:00 | 232,48 | 239,06 | 229,59 | 232,48 | 3.688.780 | 2002-03-19 | 00:00:00 | 230,38 | 241,95 | 224,07 | 230,38 | 3.756.082 | 2002-03-20 | 00:00:00 | 227,48 | 233,53 | 224,07 | 227,48 | 4.260.575 | 2002-03-21 | 00:00:00 | 233,01 | 239,06 | 220,91 | 233,01 | 16.223.368 | 2002-03-22 | 00:00:00 | 248,26 | 250,10 | 230,18 | 248,26 | 12.942.079 | 2002-03-25 | 00:00:00 | 241,95 | 249,42 | 237,74 | 241,95 | 7.720.149 | 2002-03-26 | 00:00:00 | 240,90 | 246,16 | 234,58 | 240,90 | 6.603.415 | 2002-03-27 | 00:00:00 | 232,22 | 240,90 | 225,12 | 232,22 | 11.739.379 | 2002-03-28 | 00:00:00 | 237,74 | 238,79 | 230,07 | 237,74 | 4.540.894 | 2002-03-29 | 00:00:00 | 237,74 | 237,74 | 237,74 | 237,74 | 0 | 2002-04-01 | 00:00:00 | 237,74 | 237,74 | 237,74 | 237,74 | 0 | 2002-04-02 | 00:00:00 | 233,53 | 241,75 | 228,54 | 233,53 | 3.719.225 | 2002-04-03 | 00:00:00 | 229,33 | 235,90 | 218,08 | 219,33 | 3.276.409 | 2002-04-04 | 00:00:00 | 217,75 | 224,33 | 215,03 | 217,75 | 8.103.995 | 2002-04-05 | 00:00:00 | 221,17 | 326,10 | 218,81 | 221,17 | 7.230.837 | 2002-04-08 | 00:00:00 | 218,02 | 324,00 | 218,02 | 218,02 | 7.540.039 | 2002-04-09 | 00:00:00 | 219,86 | 229,33 | 215,46 | 219,86 | 10.426.753 | 2002-04-10 | 00:00:00 | 205,66 | 221,96 | 203,55 | 205,66 | 7.074.339 | 2002-04-11 | 00:00:00 | 211,44 | 319,27 | 208,29 | 211,44 | 10.706.930 | 2002-04-12 | 00:00:00 | 215,39 | 228,80 | 211,44 | 223,54 | 13.952.727 | 2002-04-15 | 00:00:00 | 224,07 | 233,53 | 223,01 | 224,07 | 5.964.428 | 2002-04-16 | 00:00:00 | 226,70 | 238,53 | 224,20 | 234,06 | 9.973.616 | 2002-04-17 | 00:00:00 | 234,58 | 242,93 | 233,65 | 234,58 | 8.371.022 | 2002-04-18 | 00:00:00 | 223,01 | 236,95 | 220,91 | 223,01 | 6.880.863 | 2002-04-19 | 00:00:00 | 218,02 | 229,59 | 209,34 | 227,22 | 4.945.417 | 2002-04-22 | 00:00:00 | 226,17 | 235,64 | 203,03 | 219,86 | 7.423.195 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|