Mercados españoles cerrados en 26 mins

Saga plc (SAGA.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
296,17-15,43 (-4,95%)
A partir del 3:49PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 2021312,00318,63287,80296,17296,171.800.616
21 ene. 2021292,80396,60291,40311,60311,602.432.468
20 ene. 2021295,40309,11286,00291,80291,802.127.515
19 ene. 2021275,00296,20275,00291,00291,002.906.665
18 ene. 2021279,00280,57256,37275,00275,001.252.882
15 ene. 2021250,00272,00250,00270,00270,001.802.478
14 ene. 2021238,00259,80238,00257,60257,601.524.709
13 ene. 2021247,00255,80235,69239,60239,60532.460
12 ene. 2021235,20247,40230,00245,00245,00870.274
11 ene. 2021248,00248,00230,40231,20231,201.173.256
08 ene. 2021249,00253,85239,00243,00243,00594.099
07 ene. 2021255,20255,80241,80247,40247,40698.923
06 ene. 2021236,60256,60236,60255,20255,201.006.753
05 ene. 2021221,00246,60220,00240,60240,601.032.201
04 ene. 2021256,00256,80227,74230,00230,001.686.993
31 dic. 2020255,60259,00250,20253,00253,00170.972
30 dic. 2020256,00270,72255,80256,80256,80726.643
29 dic. 2020258,80265,00252,36255,40255,401.055.812
24 dic. 2020243,60258,24239,00247,20247,20742.217
23 dic. 2020236,60246,60230,00238,60238,60820.897
22 dic. 2020227,80238,60220,80236,00236,00841.041
21 dic. 2020227,00251,81212,66221,20221,202.132.505
18 dic. 2020242,60251,81236,00237,20237,201.710.323
17 dic. 2020250,20255,40240,60244,00244,00593.707
16 dic. 2020246,40251,40241,20246,80246,80483.821
15 dic. 2020235,80242,00231,53241,60241,60704.665
14 dic. 2020231,60250,00230,00234,00234,00743.334
11 dic. 2020248,80251,20233,40240,60240,601.057.689
10 dic. 2020251,00258,80226,40246,00246,001.745.098
09 dic. 2020262,00271,58254,65254,80254,80935.908
08 dic. 2020280,00280,00257,46263,00263,001.188.802
07 dic. 2020293,80293,80265,80272,60272,60910.705
04 dic. 2020275,00289,80274,26281,20281,201.051.982
03 dic. 2020269,80290,20258,27281,40281,401.739.257
02 dic. 2020262,20274,67260,20262,00262,001.318.200
01 dic. 2020247,20261,00242,84258,60258,601.165.225
30 nov. 2020275,00275,00247,40247,40247,405.898.551
27 nov. 2020268,00277,20253,80264,40264,401.974.769
26 nov. 2020282,60292,60260,00273,40273,401.276.744
25 nov. 2020299,80304,80281,21282,40282,401.388.980
24 nov. 2020278,60307,72278,60292,80292,802.221.788
23 nov. 2020289,80301,60276,80290,00290,002.321.556
20 nov. 2020278,00305,83274,76276,80276,803.002.536
19 nov. 2020287,00352,00275,20280,20280,205.840.281
18 nov. 2020215,20294,80215,20288,00288,004.294.902
17 nov. 2020207,80223,40206,92215,00215,003.068.158
16 nov. 2020191,70212,00190,00205,00205,002.981.605
13 nov. 2020179,20193,40175,00185,20185,20912.664
12 nov. 2020190,50199,70180,30183,50183,501.051.225
11 nov. 2020198,50220,20188,40194,30194,301.935.809
10 nov. 2020171,20215,00163,90198,30198,304.652.931
09 nov. 2020136,70180,00136,00163,50163,504.089.721
06 nov. 2020134,00140,60131,80134,50134,50777.222
05 nov. 2020135,00139,00130,01135,40135,40413.439
04 nov. 2020138,50140,80134,40135,10135,10432.177
03 nov. 2020144,10144,10136,00136,00136,00664.590
02 nov. 2020133,00141,70130,10138,70138,70813.974
30 oct. 2020134,00143,00133,44138,00138,00829.611
29 oct. 2020130,00136,90127,30135,10135,10939.872
28 oct. 2020136,40137,40129,09133,10133,101.104.296
27 oct. 2020144,00148,30133,44138,70138,701.392.231
26 oct. 2020145,80154,10133,90143,50143,501.326.903
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. 2020228,00229,64207,91216,25216,25438.507
07 sept. 2020229,50234,96218,71222,53222,53317.555
04 sept. 2020227,72235,35220,07225,26225,26516.320
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...