(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 | 2002-08-12 | 00:00:00 | 131,76 | 133,86 | 126,86 | 131,76 | 4.607.052 | 2002-08-13 | 00:00:00 | 130,44 | 133,07 | 125,81 | 130,44 | 9.425.420 | 2002-08-14 | 00:00:00 | 120,45 | 129,92 | 118,08 | 120,45 | 7.432.175 | 2002-08-15 | 00:00:00 | 133,60 | 134,65 | 125,45 | 133,60 | 14.132.776 | 2002-08-16 | 00:00:00 | 133,60 | 140,17 | 131,76 | 133,60 | 7.096.623 | 2002-08-19 | 00:00:00 | 147,01 | 148,06 | 131,49 | 147,01 | 3.465.755 | 2002-08-20 | 00:00:00 | 142,01 | 147,27 | 142,01 | 142,01 | 6.325.380 | 2002-08-21 | 00:00:00 | 148,33 | 153,06 | 142,01 | 148,33 | 7.451.423 | 2002-08-22 | 00:00:00 | 148,33 | 161,75 | 77,98 | 148,33 | 8.881.786 | 2002-08-23 | 00:00:00 | 152,53 | 161,47 | 148,33 | 152,53 | 8.196.781 | 2002-08-26 | 00:00:00 | 152,53 | 152,53 | 152,53 | 152,53 | 0 | 2002-08-27 | 00:00:00 | 147,80 | 172,71 | 144,64 | 147,80 | 6.223.605 | 2002-08-28 | 00:00:00 | 140,17 | 149,38 | 139,91 | 140,17 | 3.563.839 | 2002-08-29 | 00:00:00 | 137,02 | 140,96 | 133,85 | 137,02 | 5.944.015 | 2002-08-30 | 00:00:00 | 135,70 | 140,96 | 134,91 | 135,70 | 2.936.957 | 2002-09-02 | 00:00:00 | 134,65 | 137,54 | 128,86 | 134,65 | 3.008.842 | 2002-09-03 | 00:00:00 | 125,18 | 133,07 | 124,39 | 125,18 | 6.330.211 | 2002-09-04 | 00:00:00 | 123,34 | 127,29 | 121,76 | 123,34 | 8.342.401 | 2002-09-05 | 00:00:00 | 125,71 | 130,18 | 122,55 | 125,71 | 8.900.428 | 2002-09-06 | 00:00:00 | 125,18 | 129,13 | 123,87 | 125,18 | 5.978.765 | 2002-09-09 | 00:00:00 | 120,71 | 127,55 | 119,40 | 120,71 | 5.060.045 | 2002-09-10 | 00:00:00 | 128,60 | 130,71 | 120,89 | 128,60 | 7.339.740 | 2002-09-11 | 00:00:00 | 137,28 | 139,38 | 128,00 | 137,28 | 11.260.421 | 2002-09-12 | 00:00:00 | 132,55 | 136,49 | 127,16 | 132,55 | 9.603.231 | 2002-09-13 | 00:00:00 | 124,13 | 131,49 | 119,40 | 124,13 | 10.152.255 | 2002-09-16 | 00:00:00 | 123,08 | 128,60 | 121,50 | 123,08 | 3.735.197 | 2002-09-17 | 00:00:00 | 116,77 | 130,44 | 116,77 | 116,77 | 11.905.668 | 2002-09-18 | 00:00:00 | 115,71 | 121,50 | 114,14 | 115,71 | 6.191.806 | 2002-09-19 | 00:00:00 | 110,72 | 118,61 | 107,56 | 110,72 | 14.186.738 | 2002-09-20 | 00:00:00 | 110,46 | 157,79 | 106,77 | 110,46 | 16.011.300 | 2002-09-23 | 00:00:00 | 104,14 | 114,14 | 100,72 | 104,14 | 8.474.384 | 2002-09-24 | 00:00:00 | 110,72 | 114,66 | 100,99 | 110,72 | 12.190.250 | 2002-09-25 | 00:00:00 | 112,82 | 117,79 | 106,25 | 112,82 | 8.318.467 | 2002-09-26 | 00:00:00 | 118,34 | 120,97 | 112,82 | 118,34 | 7.501.963 | 2002-09-27 | 00:00:00 | 117,29 | 120,97 | 112,56 | 117,29 | 10.063.967 | 2002-09-30 | 00:00:00 | 118,34 | 119,92 | 110,46 | 118,34 | 8.462.938 | 2002-10-01 | 00:00:00 | 117,82 | 134,97 | 115,45 | 117,82 | 7.432.944 | 2002-10-02 | 00:00:00 | 115,98 | 128,34 | 114,93 | 115,98 | 6.751.301 | 2002-10-03 | 00:00:00 | 109,40 | 119,40 | 107,04 | 109,40 | 13.686.640 | 2002-10-04 | 00:00:00 | 110,46 | 114,66 | 106,25 | 110,46 | 7.969.191 | 2002-10-07 | 00:00:00 | 106,51 | 108,61 | 105,20 | 106,51 | 5.567.591 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|