SAGA.L - Saga plc
LSE - LSE Precio demorado. Divisa en GBp
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 ene. 2020 | 48,04 | 48,45 | 46,56 | 46,90 | 46,90 | 2.095.438 |
| 16 ene. 2020 | 48,50 | 49,90 | 46,38 | 47,00 | 47,00 | 6.428.135 |
| 15 ene. 2020 | 49,90 | 51,35 | 48,92 | 49,48 | 49,48 | 4.404.887 |
| 14 ene. 2020 | 51,55 | 52,00 | 49,64 | 50,80 | 50,80 | 2.869.069 |
| 13 ene. 2020 | 49,00 | 51,15 | 49,00 | 50,35 | 50,35 | 2.688.714 |
| 10 ene. 2020 | 50,60 | 50,66 | 49,20 | 49,70 | 49,70 | 1.877.744 |
| 09 ene. 2020 | 51,10 | 51,43 | 49,44 | 49,44 | 49,44 | 4.926.691 |
| 08 ene. 2020 | 49,86 | 51,75 | 49,59 | 51,00 | 51,00 | 3.285.691 |
| 07 ene. 2020 | 52,10 | 52,35 | 50,25 | 50,90 | 50,90 | 2.054.937 |
| 06 ene. 2020 | 52,70 | 52,80 | 48,94 | 51,95 | 51,95 | 3.766.992 |
| 03 ene. 2020 | 53,65 | 54,00 | 51,60 | 51,70 | 51,70 | 1.886.526 |
| 02 ene. 2020 | 52,30 | 54,45 | 52,10 | 53,95 | 53,95 | 1.889.985 |
| 31 dic. 2019 | 51,50 | 53,90 | 50,95 | 53,00 | 53,00 | 1.330.144 |
| 30 dic. 2019 | 51,30 | 53,54 | 51,30 | 51,85 | 51,85 | 2.155.908 |
| 27 dic. 2019 | 51,25 | 52,75 | 50,55 | 52,65 | 52,65 | 2.329.645 |
| 24 dic. 2019 | 51,15 | 52,75 | 50,86 | 52,50 | 52,50 | 1.006.267 |
| 23 dic. 2019 | 48,50 | 52,26 | 48,46 | 51,50 | 51,50 | 2.779.533 |
| 20 dic. 2019 | 50,00 | 50,25 | 48,40 | 49,56 | 49,56 | 7.189.206 |
| 19 dic. 2019 | 48,00 | 50,30 | 48,00 | 48,88 | 48,88 | 2.585.131 |
| 18 dic. 2019 | 50,55 | 50,70 | 48,66 | 49,44 | 49,44 | 1.598.481 |
| 17 dic. 2019 | 48,16 | 49,84 | 46,78 | 49,56 | 49,56 | 4.244.501 |
| 16 dic. 2019 | 46,88 | 49,78 | 46,88 | 49,00 | 49,00 | 2.450.003 |
| 13 dic. 2019 | 50,45 | 52,96 | 47,76 | 48,00 | 48,00 | 5.143.703 |
| 12 dic. 2019 | 47,26 | 50,23 | 46,29 | 49,28 | 49,28 | 3.313.964 |
| 11 dic. 2019 | 48,42 | 48,56 | 45,82 | 46,58 | 46,58 | 3.580.558 |
| 10 dic. 2019 | 47,16 | 48,74 | 46,04 | 47,36 | 47,36 | 3.966.976 |
| 09 dic. 2019 | 48,74 | 49,88 | 47,92 | 48,16 | 48,16 | 6.183.376 |
| 06 dic. 2019 | 49,28 | 50,65 | 48,40 | 49,74 | 49,74 | 2.298.239 |
| 05 dic. 2019 | 50,15 | 50,15 | 48,77 | 48,80 | 48,80 | 1.642.966 |
| 04 dic. 2019 | 48,46 | 50,10 | 47,20 | 49,00 | 49,00 | 3.230.692 |
| 03 dic. 2019 | 51,20 | 51,20 | 46,16 | 47,36 | 47,36 | 5.566.982 |
| 02 dic. 2019 | 52,35 | 52,41 | 49,78 | 50,00 | 50,00 | 3.589.106 |
| 29 nov. 2019 | 54,40 | 54,40 | 51,15 | 51,30 | 51,30 | 2.860.949 |
| 28 nov. 2019 | 53,35 | 54,45 | 51,95 | 53,30 | 53,30 | 3.355.151 |
| 27 nov. 2019 | 52,65 | 52,92 | 51,40 | 52,50 | 52,50 | 3.045.812 |
| 26 nov. 2019 | 52,65 | 52,90 | 51,10 | 51,45 | 51,45 | 4.565.752 |
| 25 nov. 2019 | 53,40 | 53,60 | 50,95 | 51,45 | 51,45 | 1.963.450 |
| 22 nov. 2019 | 50,50 | 52,70 | 50,25 | 52,25 | 52,25 | 4.088.619 |
| 21 nov. 2019 | 51,55 | 52,30 | 50,20 | 51,75 | 51,75 | 3.023.028 |
| 20 nov. 2019 | 54,25 | 54,25 | 50,95 | 51,35 | 51,35 | 2.286.707 |
| 19 nov. 2019 | 55,90 | 55,90 | 52,95 | 53,00 | 53,00 | 2.817.895 |
| 18 nov. 2019 | 54,85 | 55,94 | 53,74 | 54,70 | 54,70 | 3.519.726 |
| 15 nov. 2019 | 53,35 | 54,22 | 52,05 | 53,90 | 53,90 | 2.817.592 |
| 14 nov. 2019 | 54,20 | 55,60 | 51,95 | 52,60 | 52,60 | 2.819.363 |
| 13 nov. 2019 | 56,35 | 56,92 | 54,30 | 54,35 | 54,35 | 3.468.781 |
| 12 nov. 2019 | 60,00 | 60,00 | 56,00 | 56,50 | 56,50 | 6.673.816 |
| 11 nov. 2019 | 57,30 | 59,90 | 55,59 | 59,00 | 59,00 | 7.892.055 |
| 08 nov. 2019 | 55,90 | 59,86 | 54,90 | 58,05 | 58,05 | 14.486.572 |
| 07 nov. 2019 | 51,50 | 55,45 | 50,76 | 55,05 | 55,05 | 11.729.276 |
| 06 nov. 2019 | 50,65 | 51,20 | 49,00 | 50,50 | 50,50 | 2.577.125 |
| 05 nov. 2019 | 51,00 | 52,15 | 50,80 | 51,50 | 51,50 | 2.000.688 |
| 04 nov. 2019 | 47,58 | 51,95 | 47,04 | 51,50 | 51,50 | 4.888.156 |
| 01 nov. 2019 | 47,94 | 48,64 | 46,92 | 48,14 | 48,14 | 1.486.509 |
| 31 oct. 2019 | 46,18 | 47,72 | 45,82 | 46,92 | 46,92 | 1.594.101 |
| 30 oct. 2019 | 49,00 | 49,00 | 46,66 | 46,94 | 46,94 | 1.802.705 |
| 29 oct. 2019 | 49,78 | 49,78 | 47,66 | 48,12 | 48,12 | 1.486.943 |
| 28 oct. 2019 | 47,34 | 49,62 | 45,71 | 48,86 | 48,86 | 2.224.468 |
| 25 oct. 2019 | 47,72 | 48,70 | 45,71 | 46,86 | 46,86 | 2.934.980 |
| 24 oct. 2019 | 49,46 | 51,15 | 47,30 | 47,34 | 47,34 | 1.996.932 |
| 23 oct. 2019 | 48,64 | 50,00 | 47,98 | 48,70 | 48,70 | 1.475.700 |
| 22 oct. 2019 | 50,00 | 50,95 | 48,38 | 48,76 | 48,76 | 1.879.798 |
| 21 oct. 2019 | 48,12 | 51,15 | 48,12 | 50,20 | 50,20 | 3.086.432 |
| 18 oct. 2019 | 49,56 | 50,80 | 48,68 | 49,22 | 49,22 | 3.113.192 |
| 17 oct. 2019 | 47,60 | 50,55 | 46,50 | 48,46 | 48,46 | 3.713.600 |
| 16 oct. 2019 | 46,58 | 47,32 | 44,39 | 46,76 | 46,76 | 2.574.695 |
| 15 oct. 2019 | 46,54 | 46,98 | 43,38 | 45,98 | 45,98 | 4.733.962 |
| 14 oct. 2019 | 46,72 | 47,78 | 43,28 | 45,86 | 45,86 | 2.045.833 |
| 11 oct. 2019 | 43,04 | 47,78 | 43,04 | 46,84 | 46,84 | 4.642.750 |
| 10 oct. 2019 | 43,20 | 44,06 | 42,74 | 43,92 | 43,92 | 2.449.921 |
| 10 oct. 2019 | 1.3 Dividendo | |||||
| 09 oct. 2019 | 45,56 | 45,56 | 43,20 | 43,70 | 42,40 | 4.058.766 |
| 08 oct. 2019 | 46,38 | 46,84 | 44,30 | 45,28 | 43,93 | 2.221.538 |
| 07 oct. 2019 | 46,00 | 47,70 | 45,12 | 46,24 | 44,86 | 2.048.793 |
| 04 oct. 2019 | 49,08 | 50,30 | 43,06 | 45,68 | 44,32 | 7.914.604 |
| 03 oct. 2019 | 51,55 | 51,85 | 48,88 | 49,22 | 47,76 | 2.582.943 |
| 02 oct. 2019 | 51,45 | 53,00 | 49,90 | 51,80 | 50,26 | 4.065.187 |
| 01 oct. 2019 | 50,95 | 53,00 | 50,05 | 52,70 | 51,13 | 9.507.156 |
| 30 sept. 2019 | 50,20 | 51,15 | 48,24 | 50,50 | 49,00 | 1.796.470 |
| 27 sept. 2019 | 50,25 | 51,10 | 48,52 | 48,98 | 47,52 | 4.486.380 |
| 26 sept. 2019 | 50,25 | 50,85 | 49,14 | 50,85 | 49,34 | 3.835.867 |
| 25 sept. 2019 | 51,15 | 51,25 | 47,85 | 49,96 | 48,47 | 3.027.645 |
| 24 sept. 2019 | 49,50 | 50,65 | 47,76 | 50,35 | 48,85 | 3.352.667 |
| 23 sept. 2019 | 49,22 | 51,10 | 48,86 | 49,00 | 47,54 | 3.590.881 |
| 20 sept. 2019 | 52,90 | 53,20 | 48,96 | 50,45 | 48,95 | 12.673.690 |
| 19 sept. 2019 | 45,18 | 52,95 | 43,94 | 52,80 | 51,23 | 10.396.639 |
| 18 sept. 2019 | 47,50 | 47,50 | 44,44 | 45,42 | 44,07 | 2.940.351 |
| 17 sept. 2019 | 47,80 | 48,78 | 44,56 | 46,10 | 44,73 | 2.003.840 |
| 16 sept. 2019 | 47,50 | 47,50 | 44,93 | 46,68 | 45,29 | 2.819.420 |
| 13 sept. 2019 | 45,20 | 47,56 | 44,20 | 47,44 | 46,03 | 3.389.910 |
| 12 sept. 2019 | 45,52 | 46,60 | 43,00 | 44,64 | 43,31 | 2.890.650 |
| 11 sept. 2019 | 42,90 | 45,40 | 41,82 | 45,40 | 44,05 | 5.092.288 |
| 10 sept. 2019 | 40,66 | 43,54 | 40,66 | 42,62 | 41,35 | 5.366.421 |
| 09 sept. 2019 | 42,50 | 43,50 | 41,30 | 41,66 | 40,42 | 4.237.133 |
| 06 sept. 2019 | 40,88 | 43,16 | 40,88 | 42,62 | 41,35 | 2.084.478 |
| 05 sept. 2019 | 40,84 | 41,96 | 39,94 | 41,90 | 40,65 | 1.631.882 |
| 04 sept. 2019 | 39,82 | 40,74 | 39,26 | 40,74 | 39,53 | 1.713.177 |
| 03 sept. 2019 | 40,40 | 41,04 | 39,08 | 39,78 | 38,60 | 4.066.430 |
| 02 sept. 2019 | 40,84 | 41,46 | 40,25 | 41,08 | 39,86 | 1.662.563 |
| 30 ago. 2019 | 41,52 | 42,02 | 41,06 | 41,12 | 39,90 | 2.332.692 |
| 29 ago. 2019 | 42,52 | 42,52 | 40,86 | 41,96 | 40,71 | 2.292.786 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...