Mercados españoles cerrados en 26 mins
IBEX 35
8.021,00-101,10(-1,24%)Euro Stoxx 50
3.598,39-19,96(-0,55%)Dólar/Euro
1,2180+0,0007(+0,06%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 ene. 2021 | 312,00 | 318,63 | 287,80 | 296,17 | 296,17 | 1.800.616 |
| 21 ene. 2021 | 292,80 | 396,60 | 291,40 | 311,60 | 311,60 | 2.432.468 |
| 20 ene. 2021 | 295,40 | 309,11 | 286,00 | 291,80 | 291,80 | 2.127.515 |
| 19 ene. 2021 | 275,00 | 296,20 | 275,00 | 291,00 | 291,00 | 2.906.665 |
| 18 ene. 2021 | 279,00 | 280,57 | 256,37 | 275,00 | 275,00 | 1.252.882 |
| 15 ene. 2021 | 250,00 | 272,00 | 250,00 | 270,00 | 270,00 | 1.802.478 |
| 14 ene. 2021 | 238,00 | 259,80 | 238,00 | 257,60 | 257,60 | 1.524.709 |
| 13 ene. 2021 | 247,00 | 255,80 | 235,69 | 239,60 | 239,60 | 532.460 |
| 12 ene. 2021 | 235,20 | 247,40 | 230,00 | 245,00 | 245,00 | 870.274 |
| 11 ene. 2021 | 248,00 | 248,00 | 230,40 | 231,20 | 231,20 | 1.173.256 |
| 08 ene. 2021 | 249,00 | 253,85 | 239,00 | 243,00 | 243,00 | 594.099 |
| 07 ene. 2021 | 255,20 | 255,80 | 241,80 | 247,40 | 247,40 | 698.923 |
| 06 ene. 2021 | 236,60 | 256,60 | 236,60 | 255,20 | 255,20 | 1.006.753 |
| 05 ene. 2021 | 221,00 | 246,60 | 220,00 | 240,60 | 240,60 | 1.032.201 |
| 04 ene. 2021 | 256,00 | 256,80 | 227,74 | 230,00 | 230,00 | 1.686.993 |
| 31 dic. 2020 | 255,60 | 259,00 | 250,20 | 253,00 | 253,00 | 170.972 |
| 30 dic. 2020 | 256,00 | 270,72 | 255,80 | 256,80 | 256,80 | 726.643 |
| 29 dic. 2020 | 258,80 | 265,00 | 252,36 | 255,40 | 255,40 | 1.055.812 |
| 24 dic. 2020 | 243,60 | 258,24 | 239,00 | 247,20 | 247,20 | 742.217 |
| 23 dic. 2020 | 236,60 | 246,60 | 230,00 | 238,60 | 238,60 | 820.897 |
| 22 dic. 2020 | 227,80 | 238,60 | 220,80 | 236,00 | 236,00 | 841.041 |
| 21 dic. 2020 | 227,00 | 251,81 | 212,66 | 221,20 | 221,20 | 2.132.505 |
| 18 dic. 2020 | 242,60 | 251,81 | 236,00 | 237,20 | 237,20 | 1.710.323 |
| 17 dic. 2020 | 250,20 | 255,40 | 240,60 | 244,00 | 244,00 | 593.707 |
| 16 dic. 2020 | 246,40 | 251,40 | 241,20 | 246,80 | 246,80 | 483.821 |
| 15 dic. 2020 | 235,80 | 242,00 | 231,53 | 241,60 | 241,60 | 704.665 |
| 14 dic. 2020 | 231,60 | 250,00 | 230,00 | 234,00 | 234,00 | 743.334 |
| 11 dic. 2020 | 248,80 | 251,20 | 233,40 | 240,60 | 240,60 | 1.057.689 |
| 10 dic. 2020 | 251,00 | 258,80 | 226,40 | 246,00 | 246,00 | 1.745.098 |
| 09 dic. 2020 | 262,00 | 271,58 | 254,65 | 254,80 | 254,80 | 935.908 |
| 08 dic. 2020 | 280,00 | 280,00 | 257,46 | 263,00 | 263,00 | 1.188.802 |
| 07 dic. 2020 | 293,80 | 293,80 | 265,80 | 272,60 | 272,60 | 910.705 |
| 04 dic. 2020 | 275,00 | 289,80 | 274,26 | 281,20 | 281,20 | 1.051.982 |
| 03 dic. 2020 | 269,80 | 290,20 | 258,27 | 281,40 | 281,40 | 1.739.257 |
| 02 dic. 2020 | 262,20 | 274,67 | 260,20 | 262,00 | 262,00 | 1.318.200 |
| 01 dic. 2020 | 247,20 | 261,00 | 242,84 | 258,60 | 258,60 | 1.165.225 |
| 30 nov. 2020 | 275,00 | 275,00 | 247,40 | 247,40 | 247,40 | 5.898.551 |
| 27 nov. 2020 | 268,00 | 277,20 | 253,80 | 264,40 | 264,40 | 1.974.769 |
| 26 nov. 2020 | 282,60 | 292,60 | 260,00 | 273,40 | 273,40 | 1.276.744 |
| 25 nov. 2020 | 299,80 | 304,80 | 281,21 | 282,40 | 282,40 | 1.388.980 |
| 24 nov. 2020 | 278,60 | 307,72 | 278,60 | 292,80 | 292,80 | 2.221.788 |
| 23 nov. 2020 | 289,80 | 301,60 | 276,80 | 290,00 | 290,00 | 2.321.556 |
| 20 nov. 2020 | 278,00 | 305,83 | 274,76 | 276,80 | 276,80 | 3.002.536 |
| 19 nov. 2020 | 287,00 | 352,00 | 275,20 | 280,20 | 280,20 | 5.840.281 |
| 18 nov. 2020 | 215,20 | 294,80 | 215,20 | 288,00 | 288,00 | 4.294.902 |
| 17 nov. 2020 | 207,80 | 223,40 | 206,92 | 215,00 | 215,00 | 3.068.158 |
| 16 nov. 2020 | 191,70 | 212,00 | 190,00 | 205,00 | 205,00 | 2.981.605 |
| 13 nov. 2020 | 179,20 | 193,40 | 175,00 | 185,20 | 185,20 | 912.664 |
| 12 nov. 2020 | 190,50 | 199,70 | 180,30 | 183,50 | 183,50 | 1.051.225 |
| 11 nov. 2020 | 198,50 | 220,20 | 188,40 | 194,30 | 194,30 | 1.935.809 |
| 10 nov. 2020 | 171,20 | 215,00 | 163,90 | 198,30 | 198,30 | 4.652.931 |
| 09 nov. 2020 | 136,70 | 180,00 | 136,00 | 163,50 | 163,50 | 4.089.721 |
| 06 nov. 2020 | 134,00 | 140,60 | 131,80 | 134,50 | 134,50 | 777.222 |
| 05 nov. 2020 | 135,00 | 139,00 | 130,01 | 135,40 | 135,40 | 413.439 |
| 04 nov. 2020 | 138,50 | 140,80 | 134,40 | 135,10 | 135,10 | 432.177 |
| 03 nov. 2020 | 144,10 | 144,10 | 136,00 | 136,00 | 136,00 | 664.590 |
| 02 nov. 2020 | 133,00 | 141,70 | 130,10 | 138,70 | 138,70 | 813.974 |
| 30 oct. 2020 | 134,00 | 143,00 | 133,44 | 138,00 | 138,00 | 829.611 |
| 29 oct. 2020 | 130,00 | 136,90 | 127,30 | 135,10 | 135,10 | 939.872 |
| 28 oct. 2020 | 136,40 | 137,40 | 129,09 | 133,10 | 133,10 | 1.104.296 |
| 27 oct. 2020 | 144,00 | 148,30 | 133,44 | 138,70 | 138,70 | 1.392.231 |
| 26 oct. 2020 | 145,80 | 154,10 | 133,90 | 143,50 | 143,50 | 1.326.903 |
| 23 oct. 2020 | 140,80 | 151,19 | 133,90 | 145,80 | 145,80 | 1.321.559 |
| 22 oct. 2020 | 130,00 | 138,30 | 127,00 | 136,70 | 136,70 | 996.871 |
| 21 oct. 2020 | 131,90 | 134,00 | 127,10 | 129,50 | 129,50 | 879.306 |
| 20 oct. 2020 | 120,00 | 133,40 | 118,50 | 131,10 | 131,10 | 1.222.808 |
| 19 oct. 2020 | 125,98 | 134,42 | 119,32 | 120,56 | 120,56 | 1.565.698 |
| 16 oct. 2020 | 128,00 | 131,00 | 121,00 | 127,64 | 127,64 | 838.734 |
| 15 oct. 2020 | 135,00 | 135,98 | 125,00 | 130,48 | 130,48 | 1.695.437 |
| 14 oct. 2020 | 140,82 | 146,98 | 132,24 | 136,74 | 136,74 | 951.210 |
| 13 oct. 2020 | 160,00 | 160,00 | 132,93 | 142,08 | 142,08 | 1.439.506 |
| 13 oct. 2020 | 1:15 Split de acciones | |||||
| 12 oct. 2020 | 153,75 | 163,35 | 150,90 | 153,90 | 153,90 | 701.098 |
| 12 oct. 2020 | 1:15 Split de acciones | |||||
| 09 oct. 2020 | 164,85 | 164,85 | 157,05 | 157,80 | 157,80 | 764.927 |
| 08 oct. 2020 | 155,70 | 165,76 | 154,05 | 161,70 | 161,70 | 635.920 |
| 07 oct. 2020 | 162,30 | 168,10 | 150,00 | 160,95 | 160,95 | 1.277.781 |
| 06 oct. 2020 | 171,90 | 172,50 | 162,58 | 164,70 | 164,70 | 677.250 |
| 05 oct. 2020 | 176,40 | 181,50 | 166,50 | 169,35 | 169,35 | 1.201.934 |
| 02 oct. 2020 | 195,00 | 196,35 | 165,58 | 169,50 | 169,50 | 1.627.800 |
| 01 oct. 2020 | 181,50 | 193,35 | 181,50 | 191,10 | 191,10 | 255.060 |
| 30 sept. 2020 | 190,50 | 192,45 | 183,15 | 187,50 | 187,50 | 417.479 |
| 29 sept. 2020 | 175,50 | 187,09 | 175,50 | 186,00 | 186,00 | 455.180 |
| 28 sept. 2020 | 173,55 | 188,10 | 173,55 | 181,50 | 181,50 | 509.988 |
| 25 sept. 2020 | 173,85 | 181,17 | 173,55 | 179,10 | 179,10 | 679.940 |
| 24 sept. 2020 | 174,15 | 177,00 | 168,75 | 174,00 | 174,00 | 1.061.989 |
| 23 sept. 2020 | 186,60 | 187,35 | 172,20 | 174,00 | 174,00 | 612.391 |
| 22 sept. 2020 | 188,70 | 197,40 | 174,45 | 178,50 | 178,50 | 612.624 |
| 21 sept. 2020 | 198,00 | 201,45 | 181,95 | 186,00 | 186,00 | 522.798 |
| 18 sept. 2020 | 195,00 | 208,80 | 181,80 | 203,10 | 203,10 | 4.093.533 |
| 17 sept. 2020 | 201,75 | 203,10 | 187,95 | 189,60 | 189,60 | 959.933 |
| 16 sept. 2020 | 214,50 | 216,82 | 192,90 | 203,70 | 203,70 | 990.900 |
| 15 sept. 2020 | 228,75 | 238,35 | 210,15 | 210,15 | 210,15 | 806.165 |
| 14 sept. 2020 | 225,75 | 230,10 | 216,73 | 228,45 | 228,45 | 797.159 |
| 11 sept. 2020 | 232,65 | 245,70 | 215,25 | 218,10 | 218,10 | 1.630.559 |
| 10 sept. 2020 | 228,13 | 229,14 | 198,22 | 218,57 | 218,57 | 1.521.342 |
| 09 sept. 2020 | 212,01 | 224,85 | 206,69 | 218,98 | 218,98 | 379.022 |
| 08 sept. 2020 | 228,00 | 229,64 | 207,91 | 216,25 | 216,25 | 438.507 |
| 07 sept. 2020 | 229,50 | 234,96 | 218,71 | 222,53 | 222,53 | 317.555 |
| 04 sept. 2020 | 227,72 | 235,35 | 220,07 | 225,26 | 225,26 | 516.320 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
