SAGA.L - Saga plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201952,9053,2048,9650,4550,4512.673.690
19 sept. 201945,1852,9543,9452,8052,8010.396.639
18 sept. 201947,5047,5044,4445,4245,422.940.351
17 sept. 201947,8048,7844,5646,1046,102.003.840
16 sept. 201947,5047,5044,9346,6846,682.819.420
13 sept. 201945,2047,5644,2047,4447,443.389.910
12 sept. 201945,5246,6043,0044,6444,642.890.650
11 sept. 201942,9045,4041,8245,4045,405.092.288
10 sept. 201940,6643,5440,6642,6242,625.366.421
09 sept. 201942,5043,5041,3041,6641,664.237.133
06 sept. 201940,8843,1640,8842,6242,622.084.478
05 sept. 201940,8441,9639,9441,9041,901.631.882
04 sept. 201939,8240,7439,2640,7440,741.713.177
03 sept. 201940,4041,0439,0839,7839,784.066.430
02 sept. 201940,8441,4640,2541,0841,081.662.563
30 ago. 201941,5242,0241,0641,1241,122.332.692
29 ago. 201942,5242,5240,8641,9641,962.292.786
28 ago. 201942,9243,8041,5241,5241,524.412.572
27 ago. 201944,8244,8243,3643,9843,982.418.834
23 ago. 201944,1244,4443,5043,9243,921.878.237
22 ago. 201944,3044,3043,3543,9643,963.025.475
21 ago. 201943,1444,3842,9943,2643,262.651.430
20 ago. 201943,7844,0043,2143,5243,522.392.790
19 ago. 201942,1643,9842,0643,7843,783.052.132
16 ago. 201940,5042,2240,5041,7241,723.441.278
15 ago. 201944,8244,8240,2041,0241,024.259.068
14 ago. 201943,4844,2243,3343,5243,523.527.291
13 ago. 201945,2645,2643,4643,6243,624.391.396
12 ago. 201943,8446,1843,8444,4444,442.914.065
09 ago. 201945,3645,6344,0044,5644,563.598.513
08 ago. 201944,0045,4843,6445,1245,122.459.839
07 ago. 201944,2845,0243,9044,1044,102.508.103
06 ago. 201944,3245,4243,7644,6844,682.917.630
05 ago. 201945,9046,0843,8744,7244,724.021.139
02 ago. 201946,0648,5044,3445,9445,944.845.424
01 ago. 201944,4846,5844,2346,0046,005.255.406
31 jul. 201943,5845,8443,5844,5244,525.124.663
30 jul. 201946,2046,2042,5043,9043,909.921.360
29 jul. 201949,5249,5245,6845,6845,685.367.946
26 jul. 201951,0551,0548,5248,9048,906.797.903
25 jul. 201950,4550,7547,4450,6550,659.836.130
24 jul. 201948,7449,9447,0449,4849,487.524.263
23 jul. 201947,9050,1047,6049,2249,225.258.778
22 jul. 201948,2248,6246,5647,8047,803.882.166
19 jul. 201947,0847,7644,7047,2047,206.550.905
18 jul. 201948,5050,1046,2646,8046,8011.790.914
17 jul. 201944,6049,4443,8248,7848,7815.724.295
16 jul. 201943,7644,3442,2442,9042,905.850.066
15 jul. 201942,1045,3641,2443,5643,569.141.866
12 jul. 201940,6243,0440,0842,4442,448.433.565
11 jul. 201940,0041,3839,3640,9040,905.549.621
10 jul. 201939,4040,2239,4039,6239,623.943.770
09 jul. 201940,3640,3839,1639,6039,605.614.704
08 jul. 201939,1040,5838,3840,0840,085.975.460
05 jul. 201938,6640,2638,0639,8039,804.536.538
04 jul. 201937,2640,8037,0838,6238,625.948.150
03 jul. 201937,3038,1035,6436,9636,9612.471.280
02 jul. 201937,7838,0036,9037,1437,145.063.647
01 jul. 201939,9840,5437,4037,4037,407.730.401
28 jun. 201939,2440,0238,5439,7839,787.798.545
27 jun. 201937,8239,9036,3439,6639,6611.669.711
26 jun. 201934,5237,1234,0636,9036,907.121.332
25 jun. 201934,3035,3032,9434,5034,508.356.200
24 jun. 201936,8036,8833,6234,1634,167.371.194
21 jun. 201935,7037,8235,2036,3236,3260.826.912
20 jun. 201933,1236,3033,0635,5035,5016.440.856
19 jun. 201935,0036,1031,7833,0633,0627.032.541
18 jun. 201936,6237,8636,5237,6037,6017.476.137
17 jun. 201936,4637,7035,8236,8636,8615.525.341
14 jun. 201939,7239,9235,8035,8035,809.180.125
13 jun. 201937,9439,8237,7439,7239,725.967.590
12 jun. 201940,0240,5637,2838,1438,1411.635.656
11 jun. 201943,5044,5039,7040,0240,0211.077.629
10 jun. 201941,0441,5240,0041,1641,166.464.070
07 jun. 201940,8442,0240,6241,0441,044.140.013
06 jun. 201941,7043,3241,4641,6241,624.316.849
05 jun. 201943,9844,5841,8442,5442,544.765.221
04 jun. 201940,8244,5240,7644,4444,447.407.340
03 jun. 201942,5442,5440,8241,2441,244.176.307
31 may. 201942,0842,8041,6642,5642,568.544.721
30 may. 201943,4844,3441,6442,1842,188.314.489
29 may. 201945,0245,9042,4643,7243,727.779.055
28 may. 201949,0449,6845,2245,2245,229.947.369
24 may. 201949,1850,8549,1049,5049,504.452.695
23 may. 201952,0052,4049,0449,1049,1017.492.463
22 may. 201953,9554,7052,2052,4552,454.493.316
21 may. 201949,2653,3548,9053,2553,256.121.637
20 may. 201951,5051,9548,8849,1249,125.140.362
17 may. 201952,7053,5551,1551,7051,703.767.258
16 may. 201955,0055,2052,9053,6053,603.586.046
16 may. 20191 Dividendo
15 may. 201954,3056,2554,3055,8054,804.539.922
14 may. 201952,8554,8552,8554,3553,383.748.456
13 may. 201953,4554,3552,3052,7551,804.093.404
10 may. 201954,4055,9553,4053,7552,794.673.629
09 may. 201956,7556,8554,5054,8053,823.749.169
08 may. 201957,7558,5056,9057,2056,173.897.503
07 may. 201959,5059,5057,8059,0057,943.656.115
03 may. 201958,3058,4556,5558,2557,214.430.969
02 may. 201958,8059,9558,2558,8557,802.590.739
*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