(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 794,75 | 794,75 | 794,75 | 794,75 | 0 | | 2000-01-04 | 00:00:00 | 736,36 | 736,36 | 736,36 | 736,36 | 5.920.678 | | 2000-01-05 | 00:00:00 | 683,24 | 683,24 | 683,24 | 683,24 | 4.294.719 | | 2000-01-06 | 00:00:00 | 641,69 | 641,69 | 641,69 | 641,69 | 3.984.640 | | 2000-01-07 | 00:00:00 | 655,89 | 655,89 | 655,89 | 655,89 | 4.920.026 | | 2000-01-10 | 00:00:00 | 704,81 | 704,81 | 704,81 | 704,81 | 7.257.555 | | 2000-01-11 | 00:00:00 | 726,37 | 726,37 | 726,37 | 726,37 | 7.715.620 | | 2000-01-12 | 00:00:00 | 754,77 | 754,77 | 754,77 | 754,77 | 4.568.067 | | 2000-01-13 | 00:00:00 | 839,98 | 839,98 | 839,98 | 839,98 | 6.168.691 | | 2000-01-14 | 00:00:00 | 854,71 | 854,71 | 854,71 | 854,71 | 7.226.621 | | 2000-01-17 | 00:00:00 | 855,76 | 855,76 | 855,76 | 855,76 | 5.352.963 | | 2000-01-18 | 00:00:00 | 820,52 | 820,52 | 820,52 | 820,52 | 5.029.675 | | 2000-01-19 | 00:00:00 | 808,95 | 808,95 | 808,95 | 808,95 | 6.746.740 | | 2000-01-20 | 00:00:00 | 827,36 | 827,36 | 827,36 | 827,36 | 4.281.585 | | 2000-01-21 | 00:00:00 | 798,43 | 798,43 | 798,43 | 798,43 | 4.969.618 | | 2000-01-24 | 00:00:00 | 788,44 | 788,44 | 788,44 | 788,44 | 3.559.981 | | 2000-01-25 | 00:00:00 | 786,33 | 786,33 | 786,33 | 786,33 | 5.371.872 | | 2000-01-26 | 00:00:00 | 786,86 | 786,86 | 786,86 | 786,86 | 4.780.538 | | 2000-01-27 | 00:00:00 | 756,88 | 756,88 | 756,88 | 756,88 | 5.874.384 | | 2000-01-28 | 00:00:00 | 772,66 | 772,66 | 772,66 | 772,66 | 5.208.386 | | 2000-01-31 | 00:00:00 | 782,12 | 782,12 | 782,12 | 782,12 | 2.149.345 | | 2000-02-01 | 00:00:00 | 796,85 | 796,85 | 796,85 | 796,85 | 3.097.494 | | 2000-02-02 | 00:00:00 | 784,23 | 784,23 | 784,23 | 784,23 | 3.587.540 | | 2000-02-03 | 00:00:00 | 834,72 | 834,72 | 834,72 | 834,72 | 8.332.435 | | 2000-02-04 | 00:00:00 | 867,33 | 867,33 | 867,33 | 867,33 | 6.454.384 | | 2000-02-07 | 00:00:00 | 905,73 | 905,73 | 905,73 | 905,73 | 4.829.830 | | 2000-02-08 | 00:00:00 | 937,81 | 937,81 | 937,81 | 937,81 | 6.186.821 | | 2000-02-09 | 00:00:00 | 978,84 | 978,84 | 978,84 | 978,84 | 6.930.090 | | 2000-02-10 | 00:00:00 | 934,13 | 934,13 | 934,13 | 934,13 | 2.586.077 | | 2000-02-11 | 00:00:00 | 846,29 | 846,29 | 846,29 | 846,29 | 3.992.323 | | 2000-02-14 | 00:00:00 | 832,62 | 832,62 | 832,62 | 832,62 | 2.275.688 | | 2000-02-15 | 00:00:00 | 842,08 | 842,08 | 842,08 | 842,08 | 2.604.306 | | 2000-02-16 | 00:00:00 | 833,67 | 833,67 | 833,67 | 833,67 | 6.792.975 | | 2000-02-17 | 00:00:00 | 817,36 | 817,36 | 817,36 | 817,36 | 3.908.790 | | 2000-02-18 | 00:00:00 | 794,22 | 794,22 | 794,22 | 794,22 | 6.085.622 | | 2000-02-21 | 00:00:00 | 769,50 | 769,50 | 769,50 | 769,50 | 2.745.426 | | 2000-02-22 | 00:00:00 | 758,46 | 758,46 | 758,46 | 758,46 | 6.386.495 | | 2000-02-23 | 00:00:00 | 887,32 | 887,32 | 887,32 | 887,32 | 7.088.027 | | 2000-02-24 | 00:00:00 | 850,50 | 850,50 | 850,50 | 850,50 | 4.997.511 | | 2000-02-25 | 00:00:00 | 845,77 | 845,77 | 845,77 | 845,77 | 6.745.385 | | 2000-02-28 | 00:00:00 | 831,04 | 831,04 | 831,04 | 831,04 | 3.564.096 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
