Mercados españoles abiertos en 2 hrs 47 min

Saga plc (SAGA.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
15,00-0,30 (-1,96%)
Al cierre: 4:35PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 ago. 202015,7015,9614,8215,0015,002.630.681
05 ago. 202015,4215,5215,0015,3015,303.316.726
04 ago. 202015,1215,7615,0215,4315,432.911.557
03 ago. 202015,2015,7714,8015,1215,121.796.017
31 jul. 202015,1015,7015,0615,1015,102.381.478
30 jul. 202015,2415,7115,0515,2515,251.907.329
29 jul. 202015,6516,3015,2115,2515,251.943.040
28 jul. 202015,2016,4015,1015,4415,442.020.177
27 jul. 202016,0016,3915,1515,2215,222.624.178
24 jul. 202016,1016,4215,9416,3016,301.491.290
23 jul. 202016,4216,9516,0116,1316,131.522.713
22 jul. 202016,9617,3216,2616,4816,481.486.224
21 jul. 202016,4017,1215,9816,9516,954.155.888
20 jul. 2020------
17 jul. 202016,5416,7916,1116,4016,401.051.318
16 jul. 202016,2916,7515,6916,5416,542.702.971
15 jul. 202015,9916,4615,2016,2016,202.816.253
14 jul. 202015,3115,9415,1015,5015,502.880.864
13 jul. 202015,3116,0615,1015,1115,113.120.724
10 jul. 202016,6016,6015,2115,6815,682.883.627
09 jul. 202016,5016,6015,6315,9115,914.614.566
08 jul. 202017,1017,1015,9216,3016,303.873.504
07 jul. 202016,6917,7816,1116,7516,752.409.512
06 jul. 202016,4417,5216,3317,5217,522.771.039
03 jul. 202016,3517,7916,0016,3016,303.302.687
02 jul. 20200,170,170,160,170,172.471.280
01 jul. 202016,1717,0515,6015,8815,883.921.263
30 jun. 20200,180,190,150,150,154.099.034
29 jun. 202015,7217,0915,6916,9216,923.630.675
26 jun. 202016,1517,5316,0516,6216,624.259.788
25 jun. 202017,0017,4715,3916,1116,1112.225.065
24 jun. 202018,8918,8917,2017,2017,205.308.744
23 jun. 202019,0020,2417,6018,0418,049.811.452
22 jun. 202019,3219,8718,2918,2918,298.181.497
19 jun. 202019,3020,5618,4518,4518,4511.945.922
18 jun. 202020,3021,4819,0019,3019,304.134.734
17 jun. 202021,0021,5619,0120,0020,003.872.055
16 jun. 202021,4021,4619,5520,7620,763.806.031
15 jun. 202019,5620,4319,2020,0220,024.031.381
12 jun. 202019,5521,2417,7820,6420,647.066.718
11 jun. 202022,0022,4619,3319,5519,557.538.002
10 jun. 202022,4224,4622,0422,0422,044.745.309
09 jun. 202025,5026,0323,0024,1024,106.444.476
08 jun. 202023,4826,6522,1624,5824,5812.594.125
05 jun. 202022,0023,6822,0023,1423,147.766.481
04 jun. 202022,4222,7020,8622,1222,128.680.942
03 jun. 202019,9622,1619,9621,9621,9612.206.973
02 jun. 202021,9822,0619,2019,9519,957.322.809
01 jun. 202021,0022,0419,3519,6019,607.294.433
29 may. 202022,8022,8019,1620,7620,7611.969.604
28 may. 202023,0024,3420,7222,0022,0010.575.715
27 may. 202017,0027,1817,0022,2622,2621.478.681
26 may. 202018,4218,5016,4817,5017,504.707.319
22 may. 202016,4017,0015,8616,3116,313.055.119
21 may. 202016,8917,0015,6516,6616,662.033.230
20 may. 202016,4016,8915,5116,7016,703.864.112
19 may. 202016,4016,6015,1015,7615,762.840.262
18 may. 202014,5016,4014,5016,0816,082.655.492
15 may. 202015,5316,1514,3414,8914,893.282.314
14 may. 202015,0516,1113,9415,2715,275.585.316
13 may. 202016,0016,9915,0715,3015,306.351.101
12 may. 202016,1816,9615,0016,3716,371.890.164
11 may. 202016,0017,0015,7216,3816,384.255.357
07 may. 202016,1516,5615,6716,0016,006.503.332
06 may. 202016,6016,6015,1315,1315,133.143.254
05 may. 202015,6517,2115,1316,1716,173.025.236
04 may. 202015,5016,7815,2116,0816,085.617.008
01 may. 202015,8017,1015,5016,0016,001.919.654
30 abr. 202016,7018,7715,8216,2416,249.097.545
29 abr. 202015,9017,4615,8917,0817,0810.086.576
28 abr. 202016,0017,0815,2916,2516,259.488.068
27 abr. 202015,6516,8715,4715,7215,727.273.811
24 abr. 202015,9616,9015,0015,4915,494.126.685
23 abr. 202017,2517,2515,5015,9515,954.712.524
22 abr. 202016,4317,2515,5716,1816,188.941.280
21 abr. 202017,2917,5015,8316,5416,543.237.989
20 abr. 202017,5017,5015,6416,7916,794.584.766
17 abr. 202014,7616,9614,7616,4416,444.861.379
16 abr. 202015,5117,0913,5115,8515,859.047.585
15 abr. 202016,5017,7014,5114,7614,766.122.797
14 abr. 202017,4718,1715,3516,1116,116.942.969
09 abr. 202017,1817,6016,0416,8016,809.421.690
08 abr. 202016,5018,0016,1316,1316,139.165.140
07 abr. 202017,2419,0516,5417,0017,0014.006.678
06 abr. 202016,5618,2715,1716,5016,505.386.591
03 abr. 202015,0017,2214,8115,8515,852.894.121
02 abr. 202016,4117,5015,8516,0816,083.596.101
01 abr. 202017,3518,6816,2717,6417,643.271.933
31 mar. 202017,8121,6016,7416,9616,966.857.168
30 mar. 202019,6021,6017,0017,5017,502.752.496
27 mar. 202020,0021,6017,5018,3318,334.996.357
26 mar. 202018,1820,8817,9620,3220,325.911.004
25 mar. 202016,8119,6716,3619,5319,537.436.415
24 mar. 202016,2617,4315,8117,4317,436.360.274
23 mar. 202013,9016,0012,7415,2015,205.706.616
20 mar. 202016,4918,4814,0014,5014,5010.376.273
19 mar. 202015,7416,8714,0116,1016,105.416.868
18 mar. 202018,2518,2515,0315,5215,5210.659.927
17 mar. 202014,6018,2713,0818,0818,086.887.299
16 mar. 202014,4814,8612,5114,2614,2613.228.097
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines