(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-05 | 00:00:00 | 243,00 | 247,20 | 243,00 | 246,90 | 1.985.900 | | 2010-03-08 | 00:00:00 | 247,20 | 247,70 | 245,60 | 246,30 | 1.646.600 | | 2010-03-09 | 00:00:00 | 247,20 | 248,60 | 245,30 | 246,10 | 3.165.400 | | 2010-03-10 | 00:00:00 | 246,10 | 249,30 | 245,00 | 249,20 | 3.493.300 | | 2010-03-11 | 00:00:00 | 248,50 | 250,40 | 248,50 | 249,30 | 3.125.800 | | 2010-03-12 | 00:00:00 | 249,30 | 249,70 | 247,80 | 249,00 | 3.119.000 | | 2010-03-15 | 00:00:00 | 249,40 | 250,00 | 246,60 | 247,30 | 2.655.000 | | 2010-03-16 | 00:00:00 | 248,40 | 250,00 | 247,00 | 247,50 | 2.308.400 | | 2010-03-17 | 00:00:00 | 249,00 | 249,90 | 247,40 | 248,70 | 2.109.600 | | 2010-03-18 | 00:00:00 | 248,10 | 250,10 | 246,20 | 247,40 | 3.494.400 | | 2010-03-19 | 00:00:00 | 247,80 | 250,20 | 246,40 | 247,90 | 5.515.200 | | 2010-03-22 | 00:00:00 | 247,00 | 247,50 | 243,50 | 247,10 | 2.286.800 | | 2010-03-23 | 00:00:00 | 247,00 | 247,40 | 245,70 | 246,30 | 3.552.300 | | 2010-03-24 | 00:00:00 | 246,30 | 247,00 | 244,30 | 244,70 | 2.944.900 | | 2010-03-25 | 00:00:00 | 243,80 | 247,50 | 243,80 | 246,60 | 3.143.400 | | 2010-03-26 | 00:00:00 | 246,30 | 246,40 | 243,10 | 244,70 | 2.340.700 | | 2010-03-29 | 00:00:00 | 246,20 | 246,40 | 242,10 | 243,30 | 2.422.000 | | 2010-03-30 | 00:00:00 | 242,80 | 243,50 | 239,80 | 240,10 | 2.663.200 | | 2010-03-31 | 00:00:00 | 239,40 | 241,60 | 237,30 | 239,10 | 4.290.200 | | 2010-04-01 | 00:00:00 | 239,50 | 242,10 | 237,60 | 241,30 | 1.876.600 | | 2010-04-06 | 00:00:00 | 241,00 | 243,60 | 238,60 | 243,20 | 2.189.300 | | 2010-04-07 | 00:00:00 | 243,80 | 245,90 | 242,70 | 245,30 | 3.259.800 | | 2010-04-08 | 00:00:00 | 244,90 | 246,40 | 244,00 | 246,10 | 3.267.400 | | 2010-04-09 | 00:00:00 | 247,60 | 250,60 | 246,80 | 250,20 | 3.556.100 | | 2010-04-12 | 00:00:00 | 253,00 | 257,90 | 252,70 | 257,00 | 3.687.000 | | 2010-04-13 | 00:00:00 | 257,40 | 257,70 | 253,90 | 254,60 | 11.231.500 | | 2010-04-14 | 00:00:00 | 256,60 | 260,00 | 255,00 | 258,00 | 6.836.600 | | 2010-04-15 | 00:00:00 | 258,80 | 259,20 | 257,70 | 258,10 | 4.311.500 | | 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 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
