(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 424,04 | 431,30 | 421,83 | 421,83 | 3.524.284 | | 2000-12-05 | 00:00:00 | 452,86 | 452,86 | 452,86 | 452,86 | 4.484.410 | | 2000-12-06 | 00:00:00 | 456,55 | 456,55 | 439,19 | 456,55 | 20.480.601 | | 2000-12-07 | 00:00:00 | 423,94 | 470,22 | 416,57 | 423,94 | 7.200.711 | | 2000-12-08 | 00:00:00 | 417,10 | 417,10 | 417,10 | 417,10 | 10.609.314 | | 2000-12-11 | 00:00:00 | 434,46 | 452,34 | 411,84 | 434,46 | 10.511.153 | | 2000-12-12 | 00:00:00 | 423,94 | 423,94 | 423,94 | 423,94 | 5.146.195 | | 2000-12-13 | 00:00:00 | 420,78 | 438,66 | 408,68 | 420,78 | 8.150.614 | | 2000-12-14 | 00:00:00 | 389,22 | 424,99 | 385,28 | 389,22 | 9.868.983 | | 2000-12-15 | 00:00:00 | 376,60 | 376,60 | 376,60 | 376,60 | 5.612.054 | | 2000-12-18 | 00:00:00 | 385,80 | 401,06 | 373,44 | 385,80 | 3.704.750 | | 2000-12-19 | 00:00:00 | 362,92 | 399,48 | 359,77 | 362,92 | 6.404.234 | | 2000-12-20 | 00:00:00 | 333,99 | 333,99 | 333,99 | 333,99 | 5.953.140 | | 2000-12-21 | 00:00:00 | 317,69 | 317,69 | 317,69 | 317,69 | 11.971.419 | | 2000-12-22 | 00:00:00 | 317,95 | 338,73 | 313,48 | 317,95 | 2.221.694 | | 2000-12-25 | 00:00:00 | 317,95 | 317,95 | 317,95 | 317,95 | 0 | | 2000-12-26 | 00:00:00 | 317,95 | 317,95 | 317,95 | 317,95 | 0 | | 2000-12-27 | 00:00:00 | 319,79 | 319,79 | 319,79 | 319,79 | 5.381.729 | | 2000-12-28 | 00:00:00 | 313,74 | 326,37 | 310,06 | 313,74 | 900.962 | | 2000-12-29 | 00:00:00 | 322,69 | 322,69 | 322,69 | 322,69 | 840.514 | | 2001-01-01 | 00:00:00 | 322,69 | 322,69 | 322,69 | 322,69 | 0 | | 2001-01-02 | 00:00:00 | 308,22 | 308,22 | 308,22 | 308,22 | 3.393.891 | | 2001-01-03 | 00:00:00 | 326,10 | 327,16 | 280,87 | 280,87 | 4.884.038 | | 2001-01-04 | 00:00:00 | 315,58 | 341,88 | 315,58 | 315,58 | 21.513.555 | | 2001-01-05 | 00:00:00 | 294,28 | 294,28 | 294,28 | 294,28 | 13.300.608 | | 2001-01-08 | 00:00:00 | 307,17 | 328,21 | 291,92 | 307,17 | 3.963.204 | | 2001-01-09 | 00:00:00 | 316,64 | 328,21 | 316,64 | 316,64 | 3.821.652 | | 2001-01-10 | 00:00:00 | 331,36 | 335,57 | 309,27 | 331,36 | 13.197.342 | | 2001-01-11 | 00:00:00 | 336,62 | 341,88 | 320,58 | 336,62 | 17.603.253 | | 2001-01-12 | 00:00:00 | 357,66 | 377,12 | 357,66 | 357,66 | 25.323.834 | | 2001-01-15 | 00:00:00 | 357,66 | 357,66 | 357,66 | 357,66 | 2.091.760 | | 2001-01-16 | 00:00:00 | 346,88 | 346,88 | 346,88 | 346,88 | 3.727.134 | | 2001-01-17 | 00:00:00 | 377,65 | 377,65 | 377,65 | 377,65 | 13.428.394 | | 2001-01-18 | 00:00:00 | 368,18 | 368,18 | 368,18 | 368,18 | 5.577.144 | | 2001-01-19 | 00:00:00 | 359,77 | 396,58 | 358,71 | 359,77 | 9.784.537 | | 2001-01-22 | 00:00:00 | 368,18 | 368,18 | 368,18 | 368,18 | 3.577.451 | | 2001-01-23 | 00:00:00 | 360,82 | 360,82 | 360,82 | 360,82 | 1.745.479 | | 2001-01-24 | 00:00:00 | 378,70 | 378,70 | 378,70 | 378,70 | 5.864.024 | | 2001-01-25 | 00:00:00 | 386,07 | 392,38 | 373,44 | 386,07 | 9.184.184 | | 2001-01-26 | 00:00:00 | 386,07 | 389,22 | 389,22 | 389,22 | 4.905.198 | | 2001-01-29 | 00:00:00 | 391,85 | 414,21 | 392,90 | 392,90 | 4.343.208 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
