(Login BolsaPT & Canal Forex) |
|
 SAGE GROUP PLC ORD 1 4/77P - [Ticker: SGE.L] |     | | Última Trade | 745,500 | Range 52 Semanas | [594,990 - 807,490] | | Hora da Última Trade | 2017-11-01 - 21:13 | Price-Target 1 Ano | N/A | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 8 | | Bid / Ask | N/A - 761,000 x 40.300 | EPS | 22,80 | | Abertura | 746,000 | PER | 32,70% | | Máximo | 756,500 | Pagamento Dividendo | N/A | | Mínimo | 743,500 | Data Ex-Dividendo | 2018-04-20 | | Fecho Anterior | 745,500 | Yield | N/A | | Volume | 2.610.791 | Volume Médio (3m) | 2.053.190 | | 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 2018-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-16 | 00:00:00 | 236,30 | 237,60 | 232,50 | 234,50 | 4.998.800 | | 2009-10-19 | 00:00:00 | 235,40 | 237,30 | 234,90 | 235,40 | 3.437.500 | | 2009-10-20 | 00:00:00 | 235,60 | 235,60 | 231,70 | 231,80 | 3.561.300 | | 2009-10-21 | 00:00:00 | 233,00 | 234,50 | 229,50 | 232,10 | 2.953.700 | | 2009-10-22 | 00:00:00 | 229,90 | 229,90 | 226,10 | 228,00 | 4.059.600 | | 2009-10-23 | 00:00:00 | 230,20 | 231,50 | 228,90 | 229,60 | 3.955.200 | | 2009-10-26 | 00:00:00 | 229,10 | 233,90 | 225,20 | 226,30 | 6.305.800 | | 2009-10-27 | 00:00:00 | 227,30 | 229,00 | 224,20 | 226,30 | 3.066.100 | | 2009-10-28 | 00:00:00 | 224,60 | 224,70 | 220,90 | 220,90 | 4.450.400 | | 2009-10-29 | 00:00:00 | 221,40 | 223,00 | 219,30 | 221,50 | 3.230.400 | | 2009-10-30 | 00:00:00 | 221,30 | 222,70 | 213,50 | 213,50 | 6.119.600 | | 2009-11-02 | 00:00:00 | 213,40 | 216,70 | 211,40 | 215,00 | 2.820.700 | | 2009-11-03 | 00:00:00 | 214,30 | 215,70 | 210,10 | 214,30 | 3.024.300 | | 2009-11-04 | 00:00:00 | 215,60 | 220,10 | 213,60 | 219,20 | 2.730.700 | | 2009-11-05 | 00:00:00 | 217,60 | 219,40 | 215,50 | 217,70 | 2.354.300 | | 2009-11-06 | 00:00:00 | 218,30 | 219,70 | 214,90 | 218,60 | 3.723.200 | | 2009-11-09 | 00:00:00 | 219,70 | 221,00 | 217,70 | 219,80 | 1.669.300 | | 2009-11-10 | 00:00:00 | 218,60 | 221,90 | 217,70 | 218,20 | 1.580.800 | | 2009-11-11 | 00:00:00 | 219,40 | 222,10 | 217,70 | 219,60 | 2.767.700 | | 2009-11-13 | 00:00:00 | 221,70 | 223,20 | 219,50 | 222,50 | 1.907.800 | | 2009-11-16 | 00:00:00 | 223,80 | 225,10 | 221,80 | 223,90 | 2.525.300 | | 2009-11-17 | 00:00:00 | 222,90 | 226,00 | 221,50 | 223,60 | 1.909.900 | | 2009-11-18 | 00:00:00 | 223,40 | 230,00 | 223,40 | 226,60 | 3.146.600 | | 2009-11-19 | 00:00:00 | 227,00 | 227,00 | 219,00 | 220,00 | 3.021.000 | | 2009-11-20 | 00:00:00 | 220,00 | 222,30 | 219,80 | 220,60 | 3.585.200 | | 2009-11-23 | 00:00:00 | 221,90 | 224,40 | 221,30 | 223,30 | 2.418.200 | | 2009-11-24 | 00:00:00 | 221,40 | 224,50 | 220,90 | 222,00 | 2.920.900 | | 2009-11-25 | 00:00:00 | 223,20 | 224,60 | 220,80 | 222,20 | 3.512.800 | | 2009-11-26 | 00:00:00 | 222,10 | 222,10 | 214,50 | 214,50 | 2.219.600 | | 2009-11-27 | 00:00:00 | 211,50 | 218,50 | 211,00 | 217,60 | 2.464.100 | | 2009-11-30 | 00:00:00 | 217,20 | 217,70 | 213,30 | 213,30 | 3.934.700 | | 2009-12-01 | 00:00:00 | 214,70 | 218,20 | 213,70 | 214,70 | 4.196.700 | | 2009-12-02 | 00:00:00 | 209,90 | 223,80 | 208,20 | 221,10 | 8.398.600 | | 2009-12-04 | 00:00:00 | 225,90 | 232,40 | 224,60 | 230,80 | 6.247.700 | | 2009-12-07 | 00:00:00 | 229,50 | 235,90 | 228,70 | 232,60 | 4.456.700 | | 2009-12-09 | 00:00:00 | 230,80 | 232,10 | 226,50 | 227,50 | 3.062.900 | | 2009-12-11 | 00:00:00 | 231,90 | 235,50 | 230,80 | 231,60 | 7.128.000 | | 2009-12-14 | 00:00:00 | 234,10 | 235,00 | 229,70 | 230,80 | 5.746.800 | | 2009-12-15 | 00:00:00 | 231,70 | 231,70 | 228,30 | 228,90 | 4.265.100 | | 2009-12-16 | 00:00:00 | 230,00 | 231,20 | 228,60 | 229,50 | 4.321.800 | | 2009-12-17 | 00:00:00 | 228,50 | 229,50 | 225,30 | 225,30 | 4.061.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
