Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+11,400 (+1,020%) SAGE GRP - [Ticker: SGE.L]Gráfico SAGE GRP  Notícias SAGE GRP  Download de Históricos Metastock SAGE GRP e Outros  Análise Técnica SAGE GRP  
Última Trade607,600Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-11-29 - 00:00:00Price-Target 1 Ano0,000
Variação+11,400 (+1,020%)Capitalização Bolsista0
Bid / AskN/A - 761,000 x 40.300EPS0,00
Abertura605,200PER0,00%
Máximo608,800Pagamento Dividendo
Mínimo602,200Data Ex-Dividendo
Fecho Anterior596,200Yield
Volume151.703Volume 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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-07-0900:00:00239,50240,00236,25236,5010.931.600
2007-07-1000:00:00237,00238,50236,75236,7511.948.800
2007-07-1100:00:00235,00237,25234,25236,2518.587.700
2007-07-1200:00:00238,25239,00236,75238,5014.172.800
2007-07-1300:00:00241,25242,25238,50239,7514.753.300
2007-07-1600:00:00238,75241,50237,75238,753.870.300
2007-07-1700:00:00239,25239,25235,50236,755.190.100
2007-07-1800:00:00235,00239,50235,00236,007.043.200
2007-07-1900:00:00238,50242,25237,00241,006.473.100
2007-07-2000:00:00241,25241,25236,00236,006.239.200
2007-07-2300:00:00235,25241,50235,25239,757.352.900
2007-07-2400:00:00238,50240,25233,75234,008.982.000
2007-07-2500:00:00232,50235,00231,75233,009.819.000
2007-07-2600:00:00235,00235,50227,00227,5016.851.400
2007-07-2700:00:00226,00232,00224,75227,0012.775.700
2007-07-3000:00:00226,50229,25224,75227,506.743.100
2007-07-3100:00:00228,00232,25227,25231,258.275.000
2007-08-0100:00:00226,50229,75225,75228,008.795.200
2007-08-0200:00:00228,75232,25228,25230,505.506.200
2007-08-0300:00:00232,50232,50227,25228,254.605.700
2007-08-0600:00:00226,75228,25225,75226,756.165.000
2007-08-0700:00:00227,75232,75227,75232,755.846.300
2007-08-0800:00:00235,25248,75233,00243,7515.716.800
2007-08-0900:00:00243,00250,75242,50244,0025.084.600
2007-08-1000:00:00242,00249,00235,00235,5021.030.000
2007-08-1300:00:00238,25244,00234,50236,509.933.000
2007-08-1400:00:00232,75235,75229,50230,5010.849.000
2007-08-1500:00:00228,25232,25228,00230,507.788.400
2007-08-1600:00:00226,00229,00220,00220,508.219.300
2007-08-1700:00:00220,25233,50220,25230,009.691.300
2007-08-2000:00:00230,00233,25225,75226,504.100.700
2007-08-2100:00:00226,50229,50225,25228,505.940.300
2007-08-2200:00:00229,75232,00225,75229,755.616.900
2007-08-2300:00:00232,75234,50226,00226,0012.476.800
2007-08-2400:00:00226,75234,00226,75233,2512.299.500
2007-08-2700:00:00233,25233,25233,25233,250
2007-08-2800:00:00234,50234,50228,25229,004.814.500
2007-08-2900:00:00229,00232,50226,25231,003.989.100
2007-08-3000:00:00231,75236,00230,00233,506.453.800
2007-08-3100:00:00235,75236,50232,25236,256.685.900
2007-09-0300:00:00238,50238,75234,75236,754.202.500
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters