(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 645,90 | 645,90 | 645,90 | 645,90 | 3.261.680 | | 2000-06-20 | 00:00:00 | 660,62 | 660,62 | 660,62 | 660,62 | 4.825.415 | | 2000-06-21 | 00:00:00 | 620,65 | 620,65 | 620,65 | 620,65 | 7.266.409 | | 2000-06-22 | 00:00:00 | 580,68 | 646,69 | 547,01 | 580,68 | 30.660.742 | | 2000-06-23 | 00:00:00 | 565,95 | 565,95 | 552,80 | 565,95 | 12.012.689 | | 2000-06-26 | 00:00:00 | 547,01 | 576,73 | 536,49 | 547,01 | 13.770.794 | | 2000-06-27 | 00:00:00 | 549,64 | 568,05 | 538,60 | 549,64 | 4.150.372 | | 2000-06-28 | 00:00:00 | 545,96 | 545,96 | 544,91 | 545,96 | 3.760.553 | | 2000-06-29 | 00:00:00 | 547,01 | 574,36 | 533,34 | 547,01 | 10.157.410 | | 2000-06-30 | 00:00:00 | 562,79 | 562,79 | 528,08 | 562,79 | 3.762.647 | | 2000-07-03 | 00:00:00 | 588,04 | 588,04 | 559,64 | 588,04 | 2.928.294 | | 2000-07-04 | 00:00:00 | 585,94 | 613,81 | 585,94 | 585,94 | 5.860.082 | | 2000-07-05 | 00:00:00 | 582,78 | 596,46 | 573,31 | 582,78 | 7.464.674 | | 2000-07-06 | 00:00:00 | 579,62 | 592,25 | 562,79 | 579,62 | 3.733.638 | | 2000-07-07 | 00:00:00 | 578,05 | 578,05 | 578,05 | 578,05 | 3.298.203 | | 2000-07-10 | 00:00:00 | 549,12 | 591,72 | 544,38 | 549,12 | 4.145.342 | | 2000-07-11 | 00:00:00 | 558,58 | 563,84 | 542,81 | 558,58 | 4.753.443 | | 2000-07-12 | 00:00:00 | 581,73 | 603,82 | 544,91 | 581,73 | 15.644.613 | | 2000-07-13 | 00:00:00 | 596,46 | 618,02 | 576,47 | 610,13 | 14.963.920 | | 2000-07-14 | 00:00:00 | 614,86 | 621,70 | 578,57 | 599,61 | 10.902.663 | | 2000-07-17 | 00:00:00 | 610,13 | 610,13 | 610,13 | 610,13 | 9.242.101 | | 2000-07-18 | 00:00:00 | 603,82 | 624,86 | 578,57 | 603,82 | 4.031.795 | | 2000-07-19 | 00:00:00 | 594,35 | 604,87 | 584,88 | 594,35 | 4.214.783 | | 2000-07-20 | 00:00:00 | 591,20 | 597,51 | 577,52 | 590,14 | 4.765.168 | | 2000-07-21 | 00:00:00 | 578,57 | 599,61 | 561,74 | 578,57 | 3.758.979 | | 2000-07-24 | 00:00:00 | 568,05 | 578,57 | 568,05 | 568,05 | 3.564.213 | | 2000-07-25 | 00:00:00 | 562,79 | 585,41 | 552,27 | 562,79 | 2.346.653 | | 2000-07-26 | 00:00:00 | 572,26 | 572,26 | 572,26 | 572,26 | 3.709.032 | | 2000-07-27 | 00:00:00 | 594,35 | 594,35 | 594,35 | 594,35 | 3.588.905 | | 2000-07-28 | 00:00:00 | 598,03 | 598,03 | 598,03 | 598,03 | 6.723.159 | | 2000-07-31 | 00:00:00 | 588,04 | 588,04 | 588,04 | 588,04 | 3.553.282 | | 2000-08-01 | 00:00:00 | 575,42 | 603,82 | 572,26 | 575,42 | 3.252.135 | | 2000-08-02 | 00:00:00 | 559,64 | 559,64 | 553,33 | 559,64 | 2.767.149 | | 2000-08-03 | 00:00:00 | 553,33 | 553,33 | 492,84 | 518,08 | 12.348.583 | | 2000-08-04 | 00:00:00 | 516,51 | 540,70 | 501,25 | 516,51 | 8.609.358 | | 2000-08-07 | 00:00:00 | 542,81 | 542,81 | 542,81 | 542,81 | 6.389.227 | | 2000-08-08 | 00:00:00 | 506,51 | 506,51 | 506,51 | 506,51 | 4.445.800 | | 2000-08-09 | 00:00:00 | 520,71 | 520,71 | 506,51 | 520,71 | 5.081.239 | | 2000-08-10 | 00:00:00 | 508,09 | 508,09 | 508,09 | 508,09 | 2.906.942 | | 2000-08-11 | 00:00:00 | 494,94 | 527,03 | 484,95 | 494,94 | 4.330.848 | | 2000-08-14 | 00:00:00 | 502,83 | 514,93 | 475,48 | 502,83 | 5.146.379 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
