Mercados españoles cerrados

Saga plc (SAGA.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
281,20-0,20 (-0,07%)
Al cierre: 4:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic. 2020275,00289,80274,26281,20281,201.051.982
03 dic. 2020269,80290,20258,27281,40281,401.739.257
02 dic. 2020262,20274,67260,20262,00262,001.318.200
01 dic. 2020247,20261,00242,84258,60258,601.165.225
30 nov. 2020275,00275,00247,40247,40247,405.898.551
27 nov. 2020268,00277,20253,80264,40264,401.974.769
26 nov. 2020282,60292,60260,00273,40273,401.276.744
25 nov. 2020299,80304,80281,21282,40282,401.388.980
24 nov. 2020278,60307,72278,60292,80292,802.221.788
23 nov. 2020289,80301,60276,80290,00290,002.321.556
20 nov. 2020278,00305,83274,76276,80276,803.002.536
19 nov. 2020287,00352,00275,20280,20280,205.840.281
18 nov. 2020215,20294,80215,20288,00288,004.294.902
17 nov. 2020207,80223,40206,92215,00215,003.068.158
16 nov. 2020191,70212,00190,00205,00205,002.981.605
13 nov. 2020179,20193,40175,00185,20185,20912.664
12 nov. 2020190,50199,70180,30183,50183,501.051.225
11 nov. 2020198,50220,20188,40194,30194,301.935.809
10 nov. 2020171,20215,00163,90198,30198,304.652.931
09 nov. 2020136,70180,00136,00163,50163,504.089.721
06 nov. 2020134,00140,60131,80134,50134,50777.222
05 nov. 2020135,00139,00130,01135,40135,40413.439
04 nov. 2020138,50140,80134,40135,10135,10432.177
03 nov. 2020144,10144,10136,00136,00136,00664.590
02 nov. 2020133,00141,70130,10138,70138,70813.974
30 oct. 2020134,00143,00133,44138,00138,00829.611
29 oct. 2020130,00136,90127,30135,10135,10939.872
28 oct. 2020136,40137,40129,09133,10133,101.104.296
27 oct. 2020144,00148,30133,44138,70138,701.392.231
26 oct. 2020145,80154,10133,90143,50143,501.326.903
23 oct. 2020140,80151,19133,90145,80145,801.321.559
22 oct. 2020130,00138,30127,00136,70136,70996.871
21 oct. 2020131,90134,00127,10129,50129,50879.306
20 oct. 2020120,00133,40118,50131,10131,101.222.808
19 oct. 2020125,98134,42119,32120,56120,561.565.698
16 oct. 2020128,00131,00121,00127,64127,64838.734
15 oct. 2020135,00135,98125,00130,48130,481.695.437
14 oct. 2020140,82146,98132,24136,74136,74951.210
13 oct. 2020160,00160,00132,93142,08142,081.439.506
13 oct. 20201:15 Split de acciones
12 oct. 2020153,75163,35150,90153,90153,90701.098
12 oct. 20201:15 Split de acciones
09 oct. 2020164,85164,85157,05157,80157,80764.927
08 oct. 2020155,70165,76154,05161,70161,70635.920
07 oct. 2020162,30168,10150,00160,95160,951.277.781
06 oct. 2020171,90172,50162,58164,70164,70677.250
05 oct. 2020176,40181,50166,50169,35169,351.201.934
02 oct. 2020195,00196,35165,58169,50169,501.627.800
01 oct. 2020181,50193,35181,50191,10191,10255.060
30 sept. 2020190,50192,45183,15187,50187,50417.479
29 sept. 2020175,50187,09175,50186,00186,00455.180
28 sept. 2020173,55188,10173,55181,50181,50509.988
25 sept. 2020173,85181,17173,55179,10179,10679.940
24 sept. 2020174,15177,00168,75174,00174,001.061.989
23 sept. 2020186,60187,35172,20174,00174,00612.391
22 sept. 2020188,70197,40174,45178,50178,50612.624
21 sept. 2020198,00201,45181,95186,00186,00522.798
18 sept. 2020195,00208,80181,80203,10203,104.093.533
17 sept. 2020201,75203,10187,95189,60189,60959.933
16 sept. 2020214,50216,82192,90203,70203,70990.900
15 sept. 2020228,75238,35210,15210,15210,15806.165
14 sept. 2020225,75230,10216,73228,45228,45797.159
11 sept. 2020232,65245,70215,25218,10218,101.630.559
10 sept. 2020228,13229,14198,22218,57218,571.521.342
09 sept. 2020212,01224,85206,69218,98218,98379.022
08 sept. 2020228,00229,63207,91216,25216,25438.507
07 sept. 2020229,50234,96218,71222,53222,53317.555
04 sept. 2020227,72235,35220,07225,26225,26516.320
03 sept. 2020252,45253,40219,39222,67222,67622.971
02 sept. 2020240,70259,14236,06245,89245,89879.833
01 sept. 2020363,37363,37229,54245,35245,352.883.699
28 ago. 2020191,25191,25178,37185,92185,92263.603
27 ago. 2020180,32189,34178,26189,34189,34236.019
26 ago. 2020183,19187,97177,73183,05183,05415.640
25 ago. 2020191,25196,71181,96181,96181,96658.395
24 ago. 2020204,91204,91188,52189,20189,20329.208
21 ago. 2020196,71203,82191,25203,82203,82293.630
20 ago. 2020194,80200,81189,66197,67197,67290.702
19 ago. 2020190,84198,90184,42194,94194,94362.944
18 ago. 2020202,18202,18189,32189,61189,61274.038
17 ago. 2020204,91204,91192,62194,53194,53264.844
14 ago. 2020206,69210,10198,35201,36201,36165.197
13 ago. 2020206,28206,43202,31205,32205,32181.390
12 ago. 2020216,66217,55203,54206,28206,28325.377
11 ago. 2020207,23217,20202,45210,65210,65549.914
10 ago. 2020210,37216,52202,31204,91204,91246.131
07 ago. 2020204,36207,64202,31203,54203,54158.139
06 ago. 2020215,70218,02202,45204,91204,91256.025
05 ago. 2020210,65212,01204,91209,01209,01242.794
04 ago. 2020206,55215,29205,18210,78210,78213.134
03 ago. 2020207,64215,43202,18206,55206,55131.473
31 jul. 2020206,28214,47205,78206,28206,28174.331
30 jul. 2020208,19214,61205,65208,32208,32139.622
29 jul. 2020213,79222,64207,78208,32208,32142.236
28 jul. 2020207,64224,04206,28210,92210,92147.882
27 jul. 2020218,57223,90206,96207,91207,91192.097
24 jul. 2020219,94224,31217,75222,67222,67109.166
23 jul. 2020224,31231,55218,71220,35220,35111.467
22 jul. 2020231,68236,53222,12225,13225,13108.796
21 jul. 2020224,04233,87218,30231,55231,55304.223
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...