SAGA.L - Saga plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 202019,6019,6917,0018,7118,711.209.591
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
13 mar. 202015,0017,5214,2315,1615,1612.515.599
12 mar. 202017,0017,4213,1415,0015,0012.416.705
11 mar. 202018,4918,7016,9517,2017,2010.023.209
10 mar. 202017,8519,7017,4018,0518,0512.994.651
09 mar. 202022,6823,1017,3817,4317,4312.656.337
06 mar. 202022,7823,4221,5222,0222,029.657.708
05 mar. 202025,0226,6321,4223,3023,3016.435.106
04 mar. 202028,6829,2024,1824,7224,7212.481.244
03 mar. 202031,8632,2828,5028,5028,5018.417.546
02 mar. 202032,9433,5831,0031,1231,129.083.647
28 feb. 202032,3032,8231,0432,3032,307.102.967
27 feb. 202035,0035,5832,0033,0633,0610.104.507
26 feb. 202041,8641,9535,0035,0035,009.169.320
25 feb. 202044,7644,7642,2042,2242,223.509.126
24 feb. 202043,7244,4442,8543,9043,906.176.830
21 feb. 202044,6045,5443,9344,8044,801.330.966
20 feb. 202042,5245,2642,5244,7844,782.597.538
19 feb. 202043,8243,8242,1243,0443,041.944.132
18 feb. 202045,2645,2642,7842,7842,781.968.972
17 feb. 202044,9445,0642,6444,2044,201.580.251
14 feb. 202043,6845,5142,7244,5844,583.530.146
13 feb. 202042,9243,5641,9243,4843,481.940.858
12 feb. 202042,0043,2839,4543,2443,242.184.685
11 feb. 202039,1442,5839,1441,8241,822.771.642
10 feb. 202040,5040,5039,0439,9039,902.118.366
07 feb. 202041,1441,4639,4239,6239,623.467.199
06 feb. 202042,7843,5640,3440,5040,502.815.100
05 feb. 202042,9242,9241,3641,8441,842.421.653
04 feb. 202040,4242,8040,3042,2842,284.111.922
03 feb. 202042,8442,8439,9240,2240,224.854.701
31 ene. 202043,7243,7241,5841,8241,822.358.929
30 ene. 202043,8644,9441,9642,7042,703.108.842
29 ene. 202044,3246,7843,8644,9444,945.992.781
28 ene. 202042,5845,1541,7944,9244,927.810.835
27 ene. 202044,7444,9641,0741,7441,747.339.791
24 ene. 202044,4645,3043,5844,6044,602.664.766
23 ene. 202044,9845,6643,7544,4444,442.297.562
22 ene. 202045,7446,8443,0844,2644,268.206.918
21 ene. 202046,5247,0045,1446,8846,884.279.593
20 ene. 202048,0448,1046,6046,7446,741.200.402
17 ene. 202047,0048,4546,5646,9046,904.158.144
16 ene. 202048,5049,9046,3847,0047,006.428.135
15 ene. 202049,9051,3548,9249,4849,484.404.887
14 ene. 202051,5552,0049,6450,8050,802.869.069
13 ene. 202049,0051,1549,0050,3550,352.688.714
10 ene. 202050,6050,6649,2049,7049,701.877.744
09 ene. 202051,1051,4349,4449,4449,444.926.691
08 ene. 202049,8651,7549,5951,0051,003.285.691
07 ene. 202052,1052,3550,2550,9050,902.054.937
06 ene. 202052,7052,8048,9451,9551,953.766.992
03 ene. 202053,6554,0051,6051,7051,701.886.526
02 ene. 202052,3054,4552,1053,9553,951.889.985
31 dic. 201951,5053,9050,9553,0053,001.330.144
30 dic. 201951,3053,5451,3051,8551,852.155.908
27 dic. 201951,2552,7550,5552,6552,652.329.645
24 dic. 201951,1552,7550,8652,5052,501.006.267
23 dic. 201948,5052,2648,4651,5051,502.779.533
20 dic. 201950,0050,2548,4049,5649,567.189.206
19 dic. 201948,0050,3048,0048,8848,882.585.131
18 dic. 201950,5550,7048,6649,4449,441.598.481
17 dic. 201948,1649,8446,7849,5649,564.244.501
16 dic. 201946,8849,7846,8849,0049,002.450.003
13 dic. 201950,4552,9647,7648,0048,005.143.703
12 dic. 201947,2650,2346,2949,2849,283.313.964
11 dic. 201948,4248,5645,8246,5846,583.580.558
10 dic. 201947,1648,7446,0447,3647,363.966.976
09 dic. 201948,7449,8847,9248,1648,166.183.376
06 dic. 201949,2850,6548,4049,7449,742.298.239
05 dic. 201950,1550,1548,7748,8048,801.642.966
04 dic. 201948,4650,1047,2049,0049,003.230.692
03 dic. 201951,2051,2046,1647,3647,365.566.982
02 dic. 201952,3552,4149,7850,0050,003.589.106
29 nov. 201954,4054,4051,1551,3051,302.860.949
28 nov. 201953,3554,4551,9553,3053,303.355.151
27 nov. 201952,6552,9251,4052,5052,503.045.812
26 nov. 201952,6552,9051,1051,4551,454.565.752
25 nov. 201953,4053,6050,9551,4551,451.963.450
22 nov. 201950,5052,7050,2552,2552,254.088.619
21 nov. 201951,5552,3050,2051,7551,753.023.028
20 nov. 201954,2554,2550,9551,3551,352.286.707
19 nov. 201955,9055,9052,9553,0053,002.817.895
18 nov. 201954,8555,9453,7454,7054,703.519.726
15 nov. 201953,3554,2252,0553,9053,902.817.592
14 nov. 201954,2055,6051,9552,6052,602.819.363
13 nov. 201956,3556,9254,3054,3554,353.468.781
12 nov. 201960,0060,0056,0056,5056,506.673.816
11 nov. 201957,3059,9055,5959,0059,007.892.055
08 nov. 201955,9059,8654,9058,0558,0514.486.572
07 nov. 201951,5055,4550,7655,0555,0511.729.276
*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