Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+11,400 (+1,020%) SAGE GRP - [Ticker: SGE.L]Gráfico SAGE GRP  Notícias SAGE GRP  Download de Históricos Metastock SAGE GRP e Outros  Análise Técnica SAGE GRP  
Última Trade607,600Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-11-29 - 00:00:00Price-Target 1 Ano0,000
Variação+11,400 (+1,020%)Capitalização Bolsista0
Bid / AskN/A - 761,000 x 40.300EPS0,00
Abertura605,200PER0,00%
Máximo608,800Pagamento Dividendo
Mínimo602,200Data Ex-Dividendo
Fecho Anterior596,200Yield
Volume151.703Volume 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
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-09-0800:00:00185,00187,56182,21184,001.983.800
2003-09-0900:00:00184,00188,25180,50181,004.231.100
2003-09-1000:00:00179,00182,40172,80175,252.785.100
2003-09-1100:00:00169,25176,75169,25175,504.299.600
2003-09-1200:00:00179,00180,50175,00175,754.297.500
2003-09-1500:00:00175,00176,25172,00172,752.522.500
2003-09-1600:00:00174,50177,00171,50175,003.371.300
2003-09-1700:00:00178,50178,50172,00172,753.644.600
2003-09-1800:00:00173,00175,00171,00174,753.822.300
2003-09-1900:00:00175,25178,50170,00172,005.918.500
2003-09-2200:00:00171,00172,50168,00170,254.490.900
2003-09-2300:00:00172,50171,50165,50169,503.631.400
2003-09-2400:00:00170,00175,75169,50171,008.599.000
2003-09-2500:00:00167,00171,00165,00167,005.746.900
2003-09-2600:00:00167,00167,00158,25159,506.675.800
2003-09-2900:00:00160,75171,25160,75166,257.421.600
2003-09-3000:00:00165,75169,50163,75164,257.109.500
2003-10-0100:00:00163,75167,00163,50165,004.701.200
2003-10-0200:00:00170,00175,50167,50175,509.647.800
2003-10-0300:00:00180,00181,50173,25178,756.640.000
2003-10-0600:00:00180,00183,00175,75179,006.730.600
2003-10-0700:00:00175,50178,50174,00175,005.852.400
2003-10-0800:00:00177,00189,25177,00182,7514.961.300
2003-10-0900:00:00182,25185,00179,50183,509.701.500
2003-10-1000:00:00184,00187,75183,50186,754.542.900
2003-10-1300:00:00185,50192,75182,50188,755.025.600
2003-10-1400:00:00194,00194,00184,50185,003.904.300
2003-10-1500:00:00188,00195,75187,00193,006.911.800
2003-10-1600:00:00190,00193,00185,00186,755.639.000
2003-10-1700:00:00188,00190,75185,25186,752.738.600
2003-10-2000:00:00184,00185,00179,75182,756.205.100
2003-10-2100:00:00178,00181,00174,00174,5013.986.400
2003-10-2200:00:00174,00176,25171,00174,506.151.000
2003-10-2300:00:00170,00173,25168,75173,004.502.300
2003-10-2400:00:00173,00174,25168,75169,757.301.300
2003-10-2700:00:00173,00177,50171,50176,754.860.300
2003-10-2800:00:00176,00181,25176,00179,007.223.700
2003-10-2900:00:00183,00185,75181,25181,756.731.000
2003-10-3000:00:00181,50188,00180,25186,007.058.800
2003-10-3100:00:00187,25187,50184,00186,503.764.700
2003-11-0300:00:00186,25190,75186,25189,002.720.500
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters