(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 199,90 | 205,50 | 195,30 | 196,40 | 4.223.200 | | 2008-10-03 | 00:00:00 | 197,70 | 201,00 | 191,60 | 195,90 | 6.351.600 | | 2008-10-06 | 00:00:00 | 191,20 | 193,80 | 186,30 | 188,00 | 6.017.300 | | 2008-10-07 | 00:00:00 | 190,60 | 194,50 | 165,20 | 182,50 | 10.308.500 | | 2008-10-08 | 00:00:00 | 175,40 | 183,40 | 166,50 | 166,90 | 9.952.100 | | 2008-10-09 | 00:00:00 | 171,30 | 178,30 | 168,80 | 175,80 | 8.524.600 | | 2008-10-10 | 00:00:00 | 162,90 | 176,90 | 158,90 | 168,20 | 9.794.600 | | 2008-10-13 | 00:00:00 | 185,40 | 190,40 | 173,20 | 180,80 | 8.994.100 | | 2008-10-14 | 00:00:00 | 187,00 | 190,40 | 167,40 | 172,80 | 7.811.500 | | 2008-10-15 | 00:00:00 | 173,40 | 173,40 | 160,20 | 161,90 | 10.496.200 | | 2008-10-16 | 00:00:00 | 156,50 | 164,90 | 153,30 | 157,70 | 7.364.600 | | 2008-10-17 | 00:00:00 | 161,60 | 169,60 | 156,90 | 167,90 | 11.840.500 | | 2008-10-20 | 00:00:00 | 170,20 | 173,70 | 164,00 | 169,10 | 10.691.000 | | 2008-10-21 | 00:00:00 | 172,10 | 175,80 | 166,30 | 172,50 | 8.155.000 | | 2008-10-22 | 00:00:00 | 171,30 | 171,80 | 158,30 | 159,40 | 7.987.300 | | 2008-10-23 | 00:00:00 | 160,30 | 162,30 | 153,10 | 161,20 | 6.587.500 | | 2008-10-24 | 00:00:00 | 153,80 | 157,50 | 145,80 | 154,10 | 11.577.500 | | 2008-10-27 | 00:00:00 | 148,90 | 157,80 | 143,50 | 154,30 | 8.180.800 | | 2008-10-28 | 00:00:00 | 156,60 | 160,40 | 150,80 | 156,70 | 6.355.200 | | 2008-10-29 | 00:00:00 | 164,50 | 168,60 | 163,00 | 167,00 | 7.701.600 | | 2008-10-30 | 00:00:00 | 171,50 | 171,50 | 163,40 | 167,10 | 7.125.100 | | 2008-10-31 | 00:00:00 | 166,10 | 174,50 | 162,30 | 173,00 | 6.825.000 | | 2008-11-03 | 00:00:00 | 174,40 | 178,90 | 172,50 | 178,90 | 4.524.500 | | 2008-11-04 | 00:00:00 | 177,80 | 179,20 | 170,30 | 177,80 | 9.735.500 | | 2008-11-05 | 00:00:00 | 178,40 | 180,90 | 171,80 | 174,10 | 6.456.600 | | 2008-11-06 | 00:00:00 | 171,00 | 176,50 | 167,70 | 168,30 | 7.661.100 | | 2008-11-07 | 00:00:00 | 169,30 | 178,90 | 169,30 | 174,40 | 5.827.400 | | 2008-11-10 | 00:00:00 | 177,90 | 182,10 | 171,20 | 172,40 | 4.123.300 | | 2008-11-11 | 00:00:00 | 170,90 | 170,90 | 164,00 | 165,90 | 5.324.200 | | 2008-11-12 | 00:00:00 | 168,70 | 170,10 | 159,70 | 161,20 | 4.091.400 | | 2008-11-13 | 00:00:00 | 160,20 | 163,40 | 158,00 | 161,70 | 4.279.300 | | 2008-11-14 | 00:00:00 | 167,00 | 169,90 | 157,90 | 158,90 | 4.388.300 | | 2008-11-17 | 00:00:00 | 157,80 | 161,60 | 156,60 | 158,50 | 3.345.800 | | 2008-11-18 | 00:00:00 | 159,60 | 161,20 | 155,80 | 159,50 | 5.027.100 | | 2008-11-19 | 00:00:00 | 159,60 | 163,80 | 153,20 | 155,10 | 7.414.500 | | 2008-11-20 | 00:00:00 | 152,20 | 157,70 | 149,00 | 151,90 | 7.323.300 | | 2008-11-21 | 00:00:00 | 153,20 | 154,60 | 146,00 | 148,40 | 6.592.900 | | 2008-11-24 | 00:00:00 | 150,10 | 156,40 | 147,10 | 156,20 | 8.672.200 | | 2008-11-25 | 00:00:00 | 156,60 | 162,40 | 154,80 | 159,30 | 7.954.200 | | 2008-11-26 | 00:00:00 | 159,10 | 165,00 | 156,00 | 160,70 | 6.847.400 | | 2008-11-27 | 00:00:00 | 162,70 | 163,50 | 158,10 | 162,20 | 4.031.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
