SAGA.L - Saga plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ene. 202048,0448,4546,5646,9046,902.095.438
16 ene. 202048,5049,9046,3847,0047,006.428.135
15 ene. 202049,9051,3548,9249,4849,484.404.887
14 ene. 202051,5552,0049,6450,8050,802.869.069
13 ene. 202049,0051,1549,0050,3550,352.688.714
10 ene. 202050,6050,6649,2049,7049,701.877.744
09 ene. 202051,1051,4349,4449,4449,444.926.691
08 ene. 202049,8651,7549,5951,0051,003.285.691
07 ene. 202052,1052,3550,2550,9050,902.054.937
06 ene. 202052,7052,8048,9451,9551,953.766.992
03 ene. 202053,6554,0051,6051,7051,701.886.526
02 ene. 202052,3054,4552,1053,9553,951.889.985
31 dic. 201951,5053,9050,9553,0053,001.330.144
30 dic. 201951,3053,5451,3051,8551,852.155.908
27 dic. 201951,2552,7550,5552,6552,652.329.645
24 dic. 201951,1552,7550,8652,5052,501.006.267
23 dic. 201948,5052,2648,4651,5051,502.779.533
20 dic. 201950,0050,2548,4049,5649,567.189.206
19 dic. 201948,0050,3048,0048,8848,882.585.131
18 dic. 201950,5550,7048,6649,4449,441.598.481
17 dic. 201948,1649,8446,7849,5649,564.244.501
16 dic. 201946,8849,7846,8849,0049,002.450.003
13 dic. 201950,4552,9647,7648,0048,005.143.703
12 dic. 201947,2650,2346,2949,2849,283.313.964
11 dic. 201948,4248,5645,8246,5846,583.580.558
10 dic. 201947,1648,7446,0447,3647,363.966.976
09 dic. 201948,7449,8847,9248,1648,166.183.376
06 dic. 201949,2850,6548,4049,7449,742.298.239
05 dic. 201950,1550,1548,7748,8048,801.642.966
04 dic. 201948,4650,1047,2049,0049,003.230.692
03 dic. 201951,2051,2046,1647,3647,365.566.982
02 dic. 201952,3552,4149,7850,0050,003.589.106
29 nov. 201954,4054,4051,1551,3051,302.860.949
28 nov. 201953,3554,4551,9553,3053,303.355.151
27 nov. 201952,6552,9251,4052,5052,503.045.812
26 nov. 201952,6552,9051,1051,4551,454.565.752
25 nov. 201953,4053,6050,9551,4551,451.963.450
22 nov. 201950,5052,7050,2552,2552,254.088.619
21 nov. 201951,5552,3050,2051,7551,753.023.028
20 nov. 201954,2554,2550,9551,3551,352.286.707
19 nov. 201955,9055,9052,9553,0053,002.817.895
18 nov. 201954,8555,9453,7454,7054,703.519.726
15 nov. 201953,3554,2252,0553,9053,902.817.592
14 nov. 201954,2055,6051,9552,6052,602.819.363
13 nov. 201956,3556,9254,3054,3554,353.468.781
12 nov. 201960,0060,0056,0056,5056,506.673.816
11 nov. 201957,3059,9055,5959,0059,007.892.055
08 nov. 201955,9059,8654,9058,0558,0514.486.572
07 nov. 201951,5055,4550,7655,0555,0511.729.276
06 nov. 201950,6551,2049,0050,5050,502.577.125
05 nov. 201951,0052,1550,8051,5051,502.000.688
04 nov. 201947,5851,9547,0451,5051,504.888.156
01 nov. 201947,9448,6446,9248,1448,141.486.509
31 oct. 201946,1847,7245,8246,9246,921.594.101
30 oct. 201949,0049,0046,6646,9446,941.802.705
29 oct. 201949,7849,7847,6648,1248,121.486.943
28 oct. 201947,3449,6245,7148,8648,862.224.468
25 oct. 201947,7248,7045,7146,8646,862.934.980
24 oct. 201949,4651,1547,3047,3447,341.996.932
23 oct. 201948,6450,0047,9848,7048,701.475.700
22 oct. 201950,0050,9548,3848,7648,761.879.798
21 oct. 201948,1251,1548,1250,2050,203.086.432
18 oct. 201949,5650,8048,6849,2249,223.113.192
17 oct. 201947,6050,5546,5048,4648,463.713.600
16 oct. 201946,5847,3244,3946,7646,762.574.695
15 oct. 201946,5446,9843,3845,9845,984.733.962
14 oct. 201946,7247,7843,2845,8645,862.045.833
11 oct. 201943,0447,7843,0446,8446,844.642.750
10 oct. 201943,2044,0642,7443,9243,922.449.921
10 oct. 20191.3 Dividendo
09 oct. 201945,5645,5643,2043,7042,404.058.766
08 oct. 201946,3846,8444,3045,2843,932.221.538
07 oct. 201946,0047,7045,1246,2444,862.048.793
04 oct. 201949,0850,3043,0645,6844,327.914.604
03 oct. 201951,5551,8548,8849,2247,762.582.943
02 oct. 201951,4553,0049,9051,8050,264.065.187
01 oct. 201950,9553,0050,0552,7051,139.507.156
30 sept. 201950,2051,1548,2450,5049,001.796.470
27 sept. 201950,2551,1048,5248,9847,524.486.380
26 sept. 201950,2550,8549,1450,8549,343.835.867
25 sept. 201951,1551,2547,8549,9648,473.027.645
24 sept. 201949,5050,6547,7650,3548,853.352.667
23 sept. 201949,2251,1048,8649,0047,543.590.881
20 sept. 201952,9053,2048,9650,4548,9512.673.690
19 sept. 201945,1852,9543,9452,8051,2310.396.639
18 sept. 201947,5047,5044,4445,4244,072.940.351
17 sept. 201947,8048,7844,5646,1044,732.003.840
16 sept. 201947,5047,5044,9346,6845,292.819.420
13 sept. 201945,2047,5644,2047,4446,033.389.910
12 sept. 201945,5246,6043,0044,6443,312.890.650
11 sept. 201942,9045,4041,8245,4044,055.092.288
10 sept. 201940,6643,5440,6642,6241,355.366.421
09 sept. 201942,5043,5041,3041,6640,424.237.133
06 sept. 201940,8843,1640,8842,6241,352.084.478
05 sept. 201940,8441,9639,9441,9040,651.631.882
04 sept. 201939,8240,7439,2640,7439,531.713.177
03 sept. 201940,4041,0439,0839,7838,604.066.430
02 sept. 201940,8441,4640,2541,0839,861.662.563
30 ago. 201941,5242,0241,0641,1239,902.332.692
29 ago. 201942,5242,5240,8641,9640,712.292.786
*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