(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 174,62 | 181,99 | 170,42 | 172,52 | 3.247.496 | | 2002-06-18 | 00:00:00 | 176,99 | 177,29 | 169,89 | 172,78 | 4.987.476 | | 2002-06-19 | 00:00:00 | 169,36 | 175,77 | 164,89 | 169,36 | 6.292.845 | | 2002-06-20 | 00:00:00 | 170,42 | 171,21 | 159,43 | 167,52 | 6.735.526 | | 2002-06-21 | 00:00:00 | 172,26 | 176,73 | 158,84 | 172,26 | 6.261.260 | | 2002-06-24 | 00:00:00 | 159,90 | 172,26 | 157,79 | 159,90 | 7.648.739 | | 2002-06-25 | 00:00:00 | 161,47 | 167,79 | 159,63 | 161,47 | 4.166.382 | | 2002-06-26 | 00:00:00 | 152,27 | 162,00 | 142,80 | 157,79 | 7.816.312 | | 2002-06-27 | 00:00:00 | 169,36 | 171,73 | 157,27 | 169,36 | 8.519.654 | | 2002-06-28 | 00:00:00 | 178,31 | 181,99 | 157,87 | 178,31 | 5.959.020 | | 2002-07-01 | 00:00:00 | 171,73 | 176,46 | 148,01 | 171,73 | 4.567.059 | | 2002-07-02 | 00:00:00 | 168,31 | 173,31 | 161,21 | 164,10 | 4.443.359 | | 2002-07-03 | 00:00:00 | 160,95 | 167,00 | 144,12 | 160,95 | 9.690.054 | | 2002-07-04 | 00:00:00 | 167,26 | 168,05 | 162,53 | 167,26 | 7.783.944 | | 2002-07-05 | 00:00:00 | 174,62 | 175,94 | 165,95 | 174,62 | 12.800.534 | | 2002-07-08 | 00:00:00 | 171,47 | 181,72 | 166,47 | 168,31 | 6.439.427 | | 2002-07-09 | 00:00:00 | 154,90 | 169,36 | 152,53 | 154,90 | 17.425.359 | | 2002-07-10 | 00:00:00 | 157,79 | 164,10 | 147,47 | 153,32 | 7.754.166 | | 2002-07-11 | 00:00:00 | 152,01 | 152,01 | 142,01 | 152,01 | 5.431.917 | | 2002-07-12 | 00:00:00 | 145,96 | 160,95 | 142,28 | 145,96 | 7.567.215 | | 2002-07-15 | 00:00:00 | 137,81 | 149,38 | 134,06 | 137,81 | 8.038.180 | | 2002-07-16 | 00:00:00 | 140,96 | 148,11 | 128,23 | 140,17 | 7.008.729 | | 2002-07-17 | 00:00:00 | 134,65 | 150,43 | 127,29 | 148,33 | 7.649.339 | | 2002-07-18 | 00:00:00 | 152,27 | 156,74 | 152,27 | 152,27 | 7.625.935 | | 2002-07-19 | 00:00:00 | 148,33 | 153,19 | 141,80 | 146,22 | 3.699.700 | | 2002-07-22 | 00:00:00 | 138,59 | 144,91 | 105,98 | 138,59 | 3.027.068 | | 2002-07-23 | 00:00:00 | 140,17 | 171,73 | 133,60 | 140,17 | 8.698.541 | | 2002-07-24 | 00:00:00 | 137,54 | 142,01 | 126,50 | 136,23 | 6.099.001 | | 2002-07-25 | 00:00:00 | 145,17 | 156,74 | 134,65 | 140,17 | 3.792.716 | | 2002-07-26 | 00:00:00 | 132,81 | 233,01 | 126,23 | 132,81 | 9.046.900 | | 2002-07-29 | 00:00:00 | 135,18 | 147,01 | 133,60 | 141,75 | 7.666.807 | | 2002-07-30 | 00:00:00 | 136,75 | 147,27 | 135,96 | 136,75 | 6.094.139 | | 2002-07-31 | 00:00:00 | 140,44 | 145,17 | 137,81 | 140,44 | 8.344.358 | | 2002-08-01 | 00:00:00 | 139,38 | 145,96 | 132,02 | 132,28 | 2.837.861 | | 2002-08-02 | 00:00:00 | 134,65 | 147,27 | 121,98 | 127,81 | 3.850.444 | | 2002-08-05 | 00:00:00 | 128,34 | 134,12 | 115,19 | 120,97 | 9.934.192 | | 2002-08-06 | 00:00:00 | 129,13 | 132,81 | 95,15 | 129,13 | 5.326.274 | | 2002-08-07 | 00:00:00 | 122,03 | 136,49 | 120,45 | 122,03 | 5.302.603 | | 2002-08-08 | 00:00:00 | 123,60 | 128,08 | 121,50 | 123,60 | 3.494.686 | | 2002-08-09 | 00:00:00 | 130,44 | 135,69 | 124,66 | 130,44 | 6.162.192 | | 2002-08-12 | 00:00:00 | 131,76 | 133,86 | 126,86 | 131,76 | 4.607.052 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
