Mercados españoles cerrados

Sage Group (The) PLC (SGK1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,64-0,02 (-0,16%)
A partir del 03:57PM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202412,4012,6312,4012,6412,64-
04 jul 202412,4912,6512,4912,6512,65-
03 jul 202412,3612,7012,3612,6812,68-
02 jul 202412,6912,6912,4412,5512,55-
01 jul 202412,4912,6712,4912,5712,57-
28 jun 202412,5312,7012,5312,7012,70-
27 jun 202412,6012,7712,6012,7712,77-
26 jun 202412,5112,7912,5112,7712,77-
25 jun 202412,6612,6612,5312,6312,63-
24 jun 202412,4012,9812,4012,5412,54700
21 jun 202412,4512,6812,4512,6312,63-
20 jun 202412,3412,6112,3412,6112,61-
19 jun 202412,3212,5512,3212,5512,55-
18 jun 202412,2012,4712,2012,4712,47-
17 jun 202412,2212,2212,2212,2212,22-
14 jun 202411,9912,4011,9912,4012,40-
13 jun 202412,4412,4412,1912,1912,19-
12 jun 202411,9912,4011,9912,4012,40-
11 jun 202412,0312,2012,0312,1312,13-
10 jun 202412,5212,5212,2312,2312,23-
07 jun 202412,5012,5012,2812,3212,32-
06 jun 202411,9012,3811,9012,3612,36-
05 jun 202411,7312,0411,7312,0312,03-
04 jun 202411,9811,9811,9811,9811,98-
03 jun 202411,6111,6111,6111,6111,61-
31 may 202411,7211,8311,6811,8311,83-
30 may 202412,3512,3511,9511,9911,99-
30 may 20240.0695 Dividendo
29 may 202412,4012,4012,4012,4012,34-
28 may 202412,4112,4112,4112,4112,35-
27 may 202412,4912,4912,4912,4912,42-
24 may 202412,6012,6012,4112,4412,38-
23 may 202412,4012,5412,4012,5412,47-
22 may 202412,4812,5512,4412,5512,47-
21 may 202412,6012,6112,4412,5212,45-
20 may 202412,9112,9112,4512,4812,41-
17 may 202412,3612,7212,3612,6812,60-
16 may 202413,6313,6313,6313,6313,55-
15 may 202413,5313,8513,5313,7813,70-
14 may 202413,9213,9213,7213,7613,68-
13 may 202413,6013,8013,6013,7113,63-
10 may 202413,6313,8113,6313,8113,74-
09 may 202413,5613,8413,5613,8313,75-
08 may 202413,8613,8613,7313,8113,74-
07 may 202413,6913,7913,6613,7313,65-
06 may 202413,7013,7313,7013,7213,64-
03 may 202413,1813,6313,1813,6213,54-
02 may 202413,4713,4713,3313,3313,26-
30 abr 202413,2813,5513,2813,5513,47-
29 abr 202413,3813,6113,3813,5213,44-
26 abr 202413,2313,5613,2313,5613,49-
25 abr 202413,5613,5613,3513,4213,34-
24 abr 202413,1513,5913,1513,4913,42-
23 abr 202412,9213,2612,9213,2313,16-
22 abr 202412,8913,1412,8813,1113,04-
19 abr 202413,1113,1913,1113,1613,09-
18 abr 202413,0913,2913,0913,2013,13-
17 abr 202413,5113,5113,4013,4013,32-
16 abr 202413,5013,5013,4013,4013,32-
15 abr 202413,3913,7613,3913,7413,67-
12 abr 202414,0114,0113,6513,6513,58-
11 abr 202413,7813,9813,7813,9013,83-
10 abr 202413,7713,9813,7713,9513,87-
09 abr 202414,1314,1413,9713,9813,90-
08 abr 202414,4414,4414,0614,0613,99-
05 abr 202414,3814,3814,3814,3814,30-
04 abr 202414,1914,1914,1914,1914,12-
03 abr 202414,5914,5914,3814,3814,29-
02 abr 202414,4314,4314,4314,4314,35-
28 mar 202414,4014,6614,4014,6614,58-
27 mar 202414,5414,9014,5414,6414,56-
26 mar 202414,4014,7414,4014,7414,66-
25 mar 202414,7414,7614,5814,6814,60-
22 mar 202414,6814,6814,5014,6214,54-
21 mar 202414,0014,4814,0014,4814,40-
20 mar 202414,2414,2614,1414,2614,18-
19 mar 202413,8814,1413,8814,1014,02-
18 mar 202413,8414,1613,8414,0814,00-
15 mar 202414,3814,3814,0214,1014,02-
14 mar 202414,0614,2614,0414,2414,16-
13 mar 202414,2214,4014,2214,3014,22-
12 mar 202414,0414,4414,0414,4414,36-
11 mar 202414,6014,6014,1614,2414,16-
08 mar 202414,3014,5214,3014,4814,40-
07 mar 202414,5414,5414,4414,4814,40-
06 mar 202414,0614,4014,0614,4014,32-
05 mar 202414,6014,6014,3814,4214,34-
04 mar 202414,1214,4414,1214,4414,36-
01 mar 202414,2014,5614,2014,3214,24-
29 feb 202413,8414,3813,8414,3814,30-
28 feb 202413,7814,1813,7814,0613,98-
27 feb 202413,7814,0213,7813,8813,80-
26 feb 202414,1814,1813,8214,0013,92-
23 feb 202413,7614,1013,7614,0213,94-
22 feb 202413,3413,9013,3413,9013,82-
21 feb 202413,3213,5613,3213,4213,34-
20 feb 202413,8613,8613,5213,5213,44-
19 feb 202413,7613,7613,5813,7413,66-
16 feb 202413,2813,5813,2813,5813,50-
15 feb 202413,3213,5613,3213,3813,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...