Mercados españoles cerrados en 7 hrs 5 min

Saga plc (SAGA.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
140,25-3,25 (-2,26%)
A partir del 9:09AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct. 2020144,00148,30138,30140,25140,25243.762
26 oct. 2020145,80145,80145,80145,80145,80-
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
20 jul. 2020226,90229,77217,89221,30221,30165.662
17 jul. 2020225,95229,38220,07224,04224,0476.959
16 jul. 2020222,53228,82214,40225,95225,95197.865
15 jul. 2020218,43224,85207,64221,30221,30206.158
14 jul. 2020209,15217,75206,28211,74211,74210.887
13 jul. 2020209,15219,39206,28206,41206,41228.446
10 jul. 2020226,77226,77207,78214,20214,20211.090
09 jul. 2020225,40226,77213,52217,34217,34337.799
08 jul. 2020233,60233,60217,48222,67222,67283.551
07 jul. 2020228,00242,89220,07228,82228,82176.383
06 jul. 2020224,58239,34223,08239,34239,34202.848
03 jul. 2020223,35243,05218,57222,67222,67241.766
02 jul. 2020225,95234,01216,55228,13228,13180.905
01 jul. 2020220,89232,91213,07216,93216,93287.048
30 jun. 2020242,07258,87210,78210,78210,78300.061
29 jun. 2020214,74233,46214,34231,14231,14265.776
26 jun. 2020220,62239,53219,23227,04227,04311.829
25 jun. 2020232,23238,65210,24220,07220,07894.911
24 jun. 2020258,05258,05234,96234,96234,96388.615
23 jun. 2020259,55276,49240,50246,44246,44718.227
22 jun. 2020263,92271,44249,85249,85249,85598.909
19 jun. 2020263,65280,86252,04252,04252,04874.476
18 jun. 2020277,31293,43259,55263,65263,65302.674
17 jun. 2020286,87294,52259,69273,21273,21283.445
16 jun. 2020292,34293,16267,07283,60283,60278.612
15 jun. 2020267,22279,11262,27273,49273,49295.109
12 jun. 2020267,07290,15242,89281,96281,96517.304
11 jun. 2020300,53306,82264,06267,07267,07551.804
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...