Mercados españoles cerrados

The Sage Group plc (SGE.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
658,40+1,40 (+0,21%)
Al cierre: 4:45PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021660,40662,60653,20658,40658,402.465.062
10 jun 2021654,00659,49649,60657,00657,002.478.936
09 jun 2021648,60653,60647,40652,40652,401.614.320
08 jun 2021650,40655,60650,40650,40650,402.536.759
07 jun 2021656,80662,80650,60650,60650,601.901.251
04 jun 2021644,80656,80641,80656,20656,202.577.996
03 jun 2021655,80657,60646,20655,00655,002.057.914
02 jun 2021653,00657,80650,40655,00655,002.227.839
01 jun 2021629,80663,60627,80654,20654,202.399.563
28 may 2021668,80670,40651,00656,60656,602.521.184
27 may 2021665,40668,40659,20667,00667,007.175.344
27 may 20216.05 Dividendo
26 may 2021674,80677,60671,00673,40667,352.563.607
25 may 2021671,60676,40669,00673,00666,953.102.107
24 may 2021671,00672,40668,44671,20665,171.889.743
21 may 2021673,80674,83667,20670,00663,983.715.620
20 may 2021660,20675,60658,60673,60667,553.204.480
19 may 2021659,40659,40648,60656,40650,502.874.607
18 may 2021647,80665,20643,20663,40657,442.918.415
17 may 2021648,00650,61637,92643,20637,423.283.336
14 may 2021643,00647,40631,80647,40641,584.369.014
13 may 2021623,00627,40618,00623,60618,003.141.518
12 may 2021622,20631,20622,20625,40619,783.083.078
11 may 2021622,00626,20611,60622,40616,814.048.468
10 may 2021634,80635,60628,00631,60625,933.062.162
07 may 2021632,40636,40629,60635,80630,092.918.030
06 may 2021633,80634,80627,40630,00624,342.726.868
05 may 2021626,20636,40626,20634,00628,302.068.619
04 may 2021638,60641,40626,00626,00620,382.891.752
30 abr 2021640,80643,20636,20638,00632,272.079.717
29 abr 2021638,20645,00636,40640,80635,041.481.356
28 abr 2021638,60641,20635,40638,00632,272.104.031
27 abr 2021637,40644,63635,00637,00631,282.496.587
26 abr 2021644,40647,40639,60643,80638,021.286.875
23 abr 2021645,60648,40638,80645,00639,212.525.800
22 abr 2021646,60648,40641,00646,40640,593.098.494
21 abr 2021641,80645,20635,00643,00637,222.740.957
20 abr 2021644,00647,20639,20641,00635,243.069.562
19 abr 2021642,60649,80641,40644,00638,212.037.544
16 abr 2021644,20648,20642,40644,00638,212.841.459
15 abr 2021643,40650,20641,40645,20639,401.985.746
14 abr 2021654,40658,20640,20641,80636,032.079.194
13 abr 2021644,00654,60643,40652,60646,741.358.781
12 abr 2021651,80652,23643,40647,00641,191.646.455
09 abr 2021655,60657,20646,00652,20646,342.757.605
08 abr 2021640,80655,00640,40655,00649,123.516.184
07 abr 2021630,60633,40627,20629,20623,551.582.521
06 abr 2021631,20631,60621,00628,00622,362.233.414
01 abr 2021615,40625,80611,60625,00619,382.181.658
31 mar 2021607,60613,20604,40612,80607,293.251.357
30 mar 2021608,20610,40603,60606,20600,752.397.728
29 mar 2021609,40614,40603,31606,60601,152.273.684
26 mar 2021606,00612,20603,20607,00601,552.855.047
25 mar 2021601,00612,60598,97603,80598,383.559.030
24 mar 2021599,40603,40594,80601,40596,002.882.067
23 mar 2021585,20599,40582,80599,40594,012.777.224
22 mar 2021585,40589,60581,80587,60582,324.388.845
19 mar 2021574,00587,20573,20586,60581,337.648.492
18 mar 2021583,20587,11576,40579,60574,393.103.058
17 mar 2021595,00596,80577,21581,20575,984.802.441
16 mar 2021593,40599,80591,40596,20590,842.769.535
15 mar 2021593,40598,20586,26587,80582,522.707.448
12 mar 2021597,20599,00590,00590,80585,492.446.718
11 mar 2021590,40602,80584,40599,60594,215.347.739
10 mar 2021607,00607,00588,20588,20582,923.345.103
09 mar 2021591,80608,00590,80603,00597,583.597.514
08 mar 2021590,20594,40583,20591,40586,093.432.767
05 mar 2021593,00598,60590,40590,60585,294.339.061
04 mar 2021580,20606,20580,00597,00591,647.682.376
03 mar 2021583,00588,20576,20579,40574,191.785.149
02 mar 2021568,20574,86567,80572,20567,061.966.968
01 mar 2021562,80572,00561,40569,00563,893.499.048
26 feb 2021564,00572,00556,00558,60553,583.987.581
25 feb 2021575,00579,20564,60572,00566,862.197.533
24 feb 2021575,00584,38572,20574,00568,842.245.306
23 feb 2021579,80583,00573,10579,80574,596.187.876
22 feb 2021590,00593,60579,20581,00575,783.449.036
19 feb 2021602,40609,60595,60595,60590,252.609.620
18 feb 2021594,40604,80594,40604,20598,773.494.177
17 feb 2021600,00601,92588,20596,20590,844.117.922
16 feb 2021603,60606,00599,85600,00594,612.339.147
15 feb 2021594,00605,60588,80603,60598,182.033.916
12 feb 2021588,60590,20582,60590,20584,902.930.100
11 feb 2021588,20597,00587,40590,00584,702.356.946
10 feb 2021591,80592,20585,60588,00582,722.057.874
09 feb 2021590,80592,40581,40590,00584,702.101.203
08 feb 2021594,20597,40591,60592,40587,084.646.383
05 feb 2021595,20600,80591,60591,60586,282.970.998
04 feb 2021596,40598,80585,60597,40592,032.937.015
03 feb 2021605,60607,20593,20596,80591,441.615.778
02 feb 2021607,80608,00598,80605,20599,763.076.780
01 feb 2021602,80613,00599,20603,40597,981.962.748
29 ene 2021599,20602,01589,40589,80584,502.895.196
28 ene 2021613,80619,60596,05600,20594,813.539.718
27 ene 2021613,80620,60608,79618,60613,044.121.848
26 ene 2021612,20614,80608,72610,40604,924.230.674
25 ene 2021620,80625,00607,08610,80605,314.480.895
22 ene 2021602,00610,54596,73607,00601,554.823.615
21 ene 2021612,00615,00589,00601,20595,807.018.984
20 ene 2021562,60574,00560,31573,00567,852.692.069
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...