(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 | 2018-04-22 | | 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 2018-04-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-16 | 00:00:00 | 257,60 | 260,50 | 254,30 | 254,50 | 5.908.400 | | 2010-04-19 | 00:00:00 | 253,50 | 257,30 | 252,00 | 254,30 | 3.328.300 | | 2010-04-20 | 00:00:00 | 255,80 | 256,70 | 253,00 | 255,10 | 2.242.000 | | 2010-04-21 | 00:00:00 | 254,60 | 255,90 | 253,00 | 253,80 | 3.221.600 | | 2010-04-22 | 00:00:00 | 253,20 | 256,40 | 251,20 | 253,00 | 3.466.100 | | 2010-04-23 | 00:00:00 | 254,10 | 256,90 | 252,40 | 254,30 | 3.092.400 | | 2010-04-26 | 00:00:00 | 255,60 | 259,80 | 255,60 | 256,50 | 2.816.000 | | 2010-04-27 | 00:00:00 | 256,10 | 257,70 | 247,70 | 247,70 | 3.577.000 | | 2010-04-28 | 00:00:00 | 245,80 | 247,70 | 241,70 | 242,30 | 4.359.700 | | 2010-04-29 | 00:00:00 | 243,00 | 244,90 | 241,70 | 243,40 | 2.194.500 | | 2010-04-30 | 00:00:00 | 244,10 | 248,40 | 242,90 | 245,20 | 7.490.400 | | 2010-05-04 | 00:00:00 | 246,70 | 249,30 | 244,00 | 245,80 | 5.252.700 | | 2010-05-05 | 00:00:00 | 250,00 | 259,20 | 240,80 | 241,50 | 14.769.200 | | 2010-05-06 | 00:00:00 | 241,20 | 242,50 | 237,30 | 240,10 | 9.311.600 | | 2010-05-07 | 00:00:00 | 235,10 | 238,60 | 227,90 | 231,00 | 10.074.000 | | 2010-05-10 | 00:00:00 | 233,30 | 238,50 | 229,70 | 238,10 | 8.721.100 | | 2010-05-11 | 00:00:00 | 235,60 | 239,20 | 235,50 | 238,90 | 8.341.500 | | 2010-05-12 | 00:00:00 | 236,20 | 242,00 | 235,00 | 241,20 | 11.247.500 | | 2010-05-13 | 00:00:00 | 245,10 | 249,70 | 239,40 | 240,20 | 14.489.300 | | 2010-05-14 | 00:00:00 | 239,90 | 239,90 | 235,30 | 235,80 | 6.660.600 | | 2010-05-17 | 00:00:00 | 233,90 | 237,60 | 233,70 | 236,00 | 5.146.800 | | 2010-05-18 | 00:00:00 | 239,60 | 239,60 | 234,00 | 236,50 | 4.583.400 | | 2010-05-19 | 00:00:00 | 235,00 | 236,20 | 232,10 | 232,90 | 4.944.500 | | 2010-05-20 | 00:00:00 | 233,80 | 235,80 | 229,20 | 232,20 | 7.383.600 | | 2010-05-21 | 00:00:00 | 233,00 | 235,10 | 230,00 | 231,90 | 10.584.500 | | 2010-05-24 | 00:00:00 | 232,60 | 234,50 | 230,60 | 232,20 | 4.710.100 | | 2010-05-25 | 00:00:00 | 227,40 | 229,00 | 224,80 | 225,90 | 6.255.600 | | 2010-05-26 | 00:00:00 | 230,80 | 234,70 | 227,50 | 232,00 | 5.437.400 | | 2010-05-27 | 00:00:00 | 235,20 | 236,60 | 232,40 | 236,60 | 4.533.500 | | 2010-05-28 | 00:00:00 | 238,70 | 239,00 | 235,40 | 237,70 | 5.174.900 | | 2010-06-01 | 00:00:00 | 235,30 | 240,60 | 235,10 | 240,10 | 3.698.800 | | 2010-06-02 | 00:00:00 | 237,90 | 241,00 | 237,80 | 240,50 | 5.211.900 | | 2010-06-03 | 00:00:00 | 245,70 | 245,90 | 243,10 | 244,40 | 3.659.500 | | 2010-06-04 | 00:00:00 | 243,60 | 246,30 | 241,50 | 243,10 | 4.248.400 | | 2010-06-07 | 00:00:00 | 240,60 | 243,50 | 238,90 | 241,20 | 3.457.100 | | 2010-06-08 | 00:00:00 | 240,90 | 242,40 | 235,00 | 236,80 | 3.392.500 | | 2010-06-09 | 00:00:00 | 237,90 | 241,00 | 234,50 | 241,00 | 4.573.300 | | 2010-06-10 | 00:00:00 | 240,50 | 247,60 | 239,90 | 246,20 | 4.347.900 | | 2010-06-11 | 00:00:00 | 245,80 | 246,30 | 240,80 | 242,00 | 5.099.000 | | 2010-06-14 | 00:00:00 | 244,40 | 244,40 | 239,40 | 242,10 | 4.360.500 | | 2010-06-15 | 00:00:00 | 241,60 | 245,30 | 239,90 | 244,80 | 2.579.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
