(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-01-29 | 00:00:00 | 391,85 | 414,21 | 392,90 | 392,90 | 4.343.208 | | 2001-01-30 | 00:00:00 | 395,53 | 409,73 | 381,33 | 395,53 | 2.668.267 | | 2001-01-31 | 00:00:00 | 400,53 | 410,26 | 373,71 | 400,53 | 5.194.053 | | 2001-02-01 | 00:00:00 | 386,07 | 401,06 | 372,92 | 386,07 | 4.766.810 | | 2001-02-02 | 00:00:00 | 370,29 | 370,29 | 370,29 | 370,29 | 2.056.432 | | 2001-02-05 | 00:00:00 | 374,49 | 374,49 | 374,49 | 374,49 | 2.387.252 | | 2001-02-06 | 00:00:00 | 390,27 | 390,27 | 390,27 | 390,27 | 2.719.889 | | 2001-02-07 | 00:00:00 | 373,44 | 365,55 | 358,71 | 365,55 | 3.530.894 | | 2001-02-08 | 00:00:00 | 357,66 | 380,54 | 354,77 | 357,66 | 3.691.164 | | 2001-02-09 | 00:00:00 | 342,94 | 366,60 | 338,99 | 342,94 | 13.692.875 | | 2001-02-12 | 00:00:00 | 366,08 | 366,08 | 366,08 | 366,08 | 4.422.751 | | 2001-02-13 | 00:00:00 | 350,30 | 350,30 | 350,30 | 350,30 | 4.211.077 | | 2001-02-14 | 00:00:00 | 344,25 | 344,25 | 344,25 | 344,25 | 6.407.064 | | 2001-02-15 | 00:00:00 | 344,25 | 360,82 | 340,83 | 360,82 | 5.996.241 | | 2001-02-16 | 00:00:00 | 342,94 | 342,94 | 342,94 | 342,94 | 6.721.076 | | 2001-02-19 | 00:00:00 | 331,36 | 331,36 | 331,36 | 331,36 | 2.917.867 | | 2001-02-20 | 00:00:00 | 331,36 | 331,36 | 331,36 | 331,36 | 3.860.433 | | 2001-02-21 | 00:00:00 | 320,84 | 320,84 | 320,84 | 320,84 | 12.190.397 | | 2001-02-22 | 00:00:00 | 313,48 | 313,48 | 313,48 | 313,48 | 8.977.953 | | 2001-02-23 | 00:00:00 | 320,32 | 327,42 | 301,91 | 320,32 | 11.896.352 | | 2001-02-26 | 00:00:00 | 321,90 | 336,62 | 321,90 | 321,90 | 8.277.682 | | 2001-02-27 | 00:00:00 | 322,95 | 340,31 | 318,74 | 322,95 | 4.121.884 | | 2001-02-28 | 00:00:00 | 306,12 | 306,12 | 306,12 | 306,12 | 4.018.985 | | 2001-03-01 | 00:00:00 | 305,07 | 318,74 | 294,81 | 305,07 | 6.229.596 | | 2001-03-02 | 00:00:00 | 305,07 | 313,48 | 289,81 | 305,07 | 7.021.370 | | 2001-03-05 | 00:00:00 | 318,74 | 318,74 | 318,74 | 318,74 | 7.415.364 | | 2001-03-06 | 00:00:00 | 326,63 | 346,88 | 321,90 | 341,88 | 4.006.070 | | 2001-03-07 | 00:00:00 | 336,62 | 336,62 | 336,62 | 336,62 | 3.706.518 | | 2001-03-08 | 00:00:00 | 333,21 | 346,09 | 333,21 | 333,21 | 6.744.805 | | 2001-03-09 | 00:00:00 | 313,48 | 313,48 | 310,59 | 313,48 | 9.539.116 | | 2001-03-12 | 00:00:00 | 312,17 | 312,17 | 312,17 | 312,17 | 4.195.360 | | 2001-03-13 | 00:00:00 | 305,07 | 305,07 | 290,60 | 305,07 | 5.717.872 | | 2001-03-14 | 00:00:00 | 299,54 | 299,54 | 299,54 | 299,54 | 4.599.206 | | 2001-03-15 | 00:00:00 | 317,16 | 317,16 | 317,16 | 317,16 | 3.984.875 | | 2001-03-16 | 00:00:00 | 273,51 | 317,16 | 262,99 | 273,51 | 13.682.808 | | 2001-03-19 | 00:00:00 | 262,99 | 282,71 | 259,83 | 262,99 | 6.915.436 | | 2001-03-20 | 00:00:00 | 270,61 | 270,61 | 270,61 | 270,61 | 5.609.806 | | 2001-03-21 | 00:00:00 | 270,61 | 270,61 | 270,61 | 270,61 | 6.252.349 | | 2001-03-22 | 00:00:00 | 255,89 | 272,72 | 252,47 | 255,89 | 6.583.336 | | 2001-03-23 | 00:00:00 | 275,08 | 281,40 | 255,62 | 275,08 | 9.782.057 | | 2001-03-26 | 00:00:00 | 283,76 | 325,05 | 274,56 | 283,76 | 3.164.261 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
