(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-01-27 | 00:00:00 | 184,30 | 186,10 | 181,60 | 183,80 | 5.476.100 | 2009-01-28 | 00:00:00 | 186,80 | 186,80 | 184,40 | 184,90 | 4.596.100 | 2009-01-29 | 00:00:00 | 183,80 | 185,60 | 182,40 | 183,40 | 3.687.800 | 2009-01-30 | 00:00:00 | 183,40 | 184,80 | 178,80 | 181,10 | 5.763.300 | 2009-02-02 | 00:00:00 | 181,10 | 181,10 | 174,60 | 176,90 | 7.238.200 | 2009-02-03 | 00:00:00 | 177,90 | 186,50 | 175,00 | 185,60 | 6.446.600 | 2009-02-04 | 00:00:00 | 181,10 | 181,10 | 174,40 | 176,50 | 9.697.900 | 2009-02-05 | 00:00:00 | 172,50 | 180,00 | 172,40 | 177,20 | 7.100.500 | 2009-02-06 | 00:00:00 | 178,30 | 180,90 | 172,50 | 178,40 | 7.713.900 | 2009-02-09 | 00:00:00 | 179,10 | 179,10 | 174,90 | 176,00 | 3.743.800 | 2009-02-10 | 00:00:00 | 175,50 | 179,90 | 172,90 | 176,20 | 11.674.900 | 2009-02-11 | 00:00:00 | 175,30 | 178,30 | 173,00 | 177,30 | 12.157.300 | 2009-02-12 | 00:00:00 | 176,50 | 178,40 | 173,40 | 176,60 | 4.705.200 | 2009-02-13 | 00:00:00 | 177,90 | 178,70 | 170,40 | 172,10 | 6.216.200 | 2009-02-16 | 00:00:00 | 171,20 | 176,40 | 171,00 | 174,50 | 3.503.500 | 2009-02-17 | 00:00:00 | 173,80 | 173,80 | 166,70 | 169,30 | 5.584.700 | 2009-02-18 | 00:00:00 | 170,10 | 171,40 | 167,10 | 171,00 | 4.692.600 | 2009-02-19 | 00:00:00 | 171,20 | 172,10 | 161,10 | 162,40 | 7.689.400 | 2009-02-20 | 00:00:00 | 159,80 | 167,70 | 158,90 | 165,80 | 7.179.100 | 2009-02-23 | 00:00:00 | 167,10 | 168,50 | 165,80 | 166,50 | 5.871.700 | 2009-02-24 | 00:00:00 | 165,60 | 166,50 | 162,30 | 166,00 | 5.419.300 | 2009-02-25 | 00:00:00 | 166,90 | 169,50 | 166,30 | 167,70 | 6.748.400 | 2009-02-26 | 00:00:00 | 168,70 | 172,40 | 166,20 | 170,70 | 8.051.200 | 2009-02-27 | 00:00:00 | 169,60 | 170,70 | 166,30 | 170,70 | 7.014.100 | 2009-03-02 | 00:00:00 | 168,80 | 170,00 | 164,00 | 167,70 | 6.977.400 | 2009-03-03 | 00:00:00 | 168,10 | 169,20 | 161,10 | 162,10 | 4.384.200 | 2009-03-04 | 00:00:00 | 163,30 | 166,90 | 161,20 | 166,50 | 11.871.800 | 2009-03-05 | 00:00:00 | 165,60 | 168,40 | 164,20 | 166,60 | 8.736.800 | 2009-03-06 | 00:00:00 | 166,20 | 169,90 | 164,40 | 168,40 | 12.314.600 | 2009-03-09 | 00:00:00 | 169,10 | 170,10 | 162,60 | 169,20 | 6.539.500 | 2009-03-10 | 00:00:00 | 168,60 | 173,20 | 164,80 | 172,40 | 6.257.500 | 2009-03-11 | 00:00:00 | 172,50 | 177,70 | 170,20 | 174,30 | 6.477.800 | 2009-03-12 | 00:00:00 | 174,30 | 174,80 | 170,20 | 172,20 | 8.133.400 | 2009-03-13 | 00:00:00 | 173,70 | 174,00 | 167,70 | 168,30 | 7.589.800 | 2009-03-16 | 00:00:00 | 171,70 | 175,00 | 170,30 | 173,50 | 7.571.900 | 2009-03-17 | 00:00:00 | 173,60 | 173,60 | 170,70 | 171,50 | 7.195.000 | 2009-03-18 | 00:00:00 | 172,70 | 174,70 | 168,30 | 169,00 | 8.807.600 | 2009-03-19 | 00:00:00 | 171,80 | 175,80 | 167,10 | 167,60 | 11.202.200 | 2009-03-20 | 00:00:00 | 167,50 | 169,40 | 164,10 | 166,50 | 9.326.200 | 2009-03-23 | 00:00:00 | 169,10 | 169,80 | 164,80 | 166,00 | 9.573.000 | 2009-03-24 | 00:00:00 | 169,30 | 173,30 | 166,90 | 172,40 | 8.828.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|