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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-01-2700:00:00184,30186,10181,60183,805.476.100
2009-01-2800:00:00186,80186,80184,40184,904.596.100
2009-01-2900:00:00183,80185,60182,40183,403.687.800
2009-01-3000:00:00183,40184,80178,80181,105.763.300
2009-02-0200:00:00181,10181,10174,60176,907.238.200
2009-02-0300:00:00177,90186,50175,00185,606.446.600
2009-02-0400:00:00181,10181,10174,40176,509.697.900
2009-02-0500:00:00172,50180,00172,40177,207.100.500
2009-02-0600:00:00178,30180,90172,50178,407.713.900
2009-02-0900:00:00179,10179,10174,90176,003.743.800
2009-02-1000:00:00175,50179,90172,90176,2011.674.900
2009-02-1100:00:00175,30178,30173,00177,3012.157.300
2009-02-1200:00:00176,50178,40173,40176,604.705.200
2009-02-1300:00:00177,90178,70170,40172,106.216.200
2009-02-1600:00:00171,20176,40171,00174,503.503.500
2009-02-1700:00:00173,80173,80166,70169,305.584.700
2009-02-1800:00:00170,10171,40167,10171,004.692.600
2009-02-1900:00:00171,20172,10161,10162,407.689.400
2009-02-2000:00:00159,80167,70158,90165,807.179.100
2009-02-2300:00:00167,10168,50165,80166,505.871.700
2009-02-2400:00:00165,60166,50162,30166,005.419.300
2009-02-2500:00:00166,90169,50166,30167,706.748.400
2009-02-2600:00:00168,70172,40166,20170,708.051.200
2009-02-2700:00:00169,60170,70166,30170,707.014.100
2009-03-0200:00:00168,80170,00164,00167,706.977.400
2009-03-0300:00:00168,10169,20161,10162,104.384.200
2009-03-0400:00:00163,30166,90161,20166,5011.871.800
2009-03-0500:00:00165,60168,40164,20166,608.736.800
2009-03-0600:00:00166,20169,90164,40168,4012.314.600
2009-03-0900:00:00169,10170,10162,60169,206.539.500
2009-03-1000:00:00168,60173,20164,80172,406.257.500
2009-03-1100:00:00172,50177,70170,20174,306.477.800
2009-03-1200:00:00174,30174,80170,20172,208.133.400
2009-03-1300:00:00173,70174,00167,70168,307.589.800
2009-03-1600:00:00171,70175,00170,30173,507.571.900
2009-03-1700:00:00173,60173,60170,70171,507.195.000
2009-03-1800:00:00172,70174,70168,30169,008.807.600
2009-03-1900:00:00171,80175,80167,10167,6011.202.200
2009-03-2000:00:00167,50169,40164,10166,509.326.200
2009-03-2300:00:00169,10169,80164,80166,009.573.000
2009-03-2400:00:00169,30173,30166,90172,408.828.500
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