Correo

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
30 mar. 2020	19,60	19,69	17,00	18,71	18,71	1.209.591
27 mar. 2020	20,00	21,60	17,50	18,33	18,33	4.996.357
26 mar. 2020	18,18	20,88	17,96	20,32	20,32	5.911.004
25 mar. 2020	16,81	19,67	16,36	19,53	19,53	7.436.415
24 mar. 2020	16,26	17,43	15,81	17,43	17,43	6.360.274
23 mar. 2020	13,90	16,00	12,74	15,20	15,20	5.706.616
20 mar. 2020	16,49	18,48	14,00	14,50	14,50	10.376.273
19 mar. 2020	15,74	16,87	14,01	16,10	16,10	5.416.868
18 mar. 2020	18,25	18,25	15,03	15,52	15,52	10.659.927
17 mar. 2020	14,60	18,27	13,08	18,08	18,08	6.887.299
16 mar. 2020	14,48	14,86	12,51	14,26	14,26	13.228.097
13 mar. 2020	15,00	17,52	14,23	15,16	15,16	12.515.599
12 mar. 2020	17,00	17,42	13,14	15,00	15,00	12.416.705
11 mar. 2020	18,49	18,70	16,95	17,20	17,20	10.023.209
10 mar. 2020	17,85	19,70	17,40	18,05	18,05	12.994.651
09 mar. 2020	22,68	23,10	17,38	17,43	17,43	12.656.337
06 mar. 2020	22,78	23,42	21,52	22,02	22,02	9.657.708
05 mar. 2020	25,02	26,63	21,42	23,30	23,30	16.435.106
04 mar. 2020	28,68	29,20	24,18	24,72	24,72	12.481.244
03 mar. 2020	31,86	32,28	28,50	28,50	28,50	18.417.546
02 mar. 2020	32,94	33,58	31,00	31,12	31,12	9.083.647
28 feb. 2020	32,30	32,82	31,04	32,30	32,30	7.102.967
27 feb. 2020	35,00	35,58	32,00	33,06	33,06	10.104.507
26 feb. 2020	41,86	41,95	35,00	35,00	35,00	9.169.320
25 feb. 2020	44,76	44,76	42,20	42,22	42,22	3.509.126
24 feb. 2020	43,72	44,44	42,85	43,90	43,90	6.176.830
21 feb. 2020	44,60	45,54	43,93	44,80	44,80	1.330.966
20 feb. 2020	42,52	45,26	42,52	44,78	44,78	2.597.538
19 feb. 2020	43,82	43,82	42,12	43,04	43,04	1.944.132
18 feb. 2020	45,26	45,26	42,78	42,78	42,78	1.968.972
17 feb. 2020	44,94	45,06	42,64	44,20	44,20	1.580.251
14 feb. 2020	43,68	45,51	42,72	44,58	44,58	3.530.146
13 feb. 2020	42,92	43,56	41,92	43,48	43,48	1.940.858
12 feb. 2020	42,00	43,28	39,45	43,24	43,24	2.184.685
11 feb. 2020	39,14	42,58	39,14	41,82	41,82	2.771.642
10 feb. 2020	40,50	40,50	39,04	39,90	39,90	2.118.366
07 feb. 2020	41,14	41,46	39,42	39,62	39,62	3.467.199
06 feb. 2020	42,78	43,56	40,34	40,50	40,50	2.815.100
05 feb. 2020	42,92	42,92	41,36	41,84	41,84	2.421.653
04 feb. 2020	40,42	42,80	40,30	42,28	42,28	4.111.922
03 feb. 2020	42,84	42,84	39,92	40,22	40,22	4.854.701
31 ene. 2020	43,72	43,72	41,58	41,82	41,82	2.358.929
30 ene. 2020	43,86	44,94	41,96	42,70	42,70	3.108.842
29 ene. 2020	44,32	46,78	43,86	44,94	44,94	5.992.781
28 ene. 2020	42,58	45,15	41,79	44,92	44,92	7.810.835
27 ene. 2020	44,74	44,96	41,07	41,74	41,74	7.339.791
24 ene. 2020	44,46	45,30	43,58	44,60	44,60	2.664.766
23 ene. 2020	44,98	45,66	43,75	44,44	44,44	2.297.562
22 ene. 2020	45,74	46,84	43,08	44,26	44,26	8.206.918
21 ene. 2020	46,52	47,00	45,14	46,88	46,88	4.279.593
20 ene. 2020	48,04	48,10	46,60	46,74	46,74	1.200.402
17 ene. 2020	47,00	48,45	46,56	46,90	46,90	4.158.144
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
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