ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

SGE Sage Group Plc

1,050.00
5.00 (0.48%)
Última actualización: 06:09:20
Retrasado por 15 minutos

SGE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Jul 2024 1,045.00 5.00 0.48% 1,038.50 1,045.00 1,033.00 1,411,147
18 Jul 2024 1,040.00 0.50 0.05% 1,044.00 1,059.50 1,040.00 1,372,166
17 Jul 2024 1,039.50 -19.50 -1.84% 1,049.00 1,053.00 1,035.00 1,120,173
16 Jul 2024 1,059.00 8.50 0.81% 1,045.00 1,059.00 1,044.50 3,010,183
15 Jul 2024 1,050.50 -13.00 -1.22% 1,056.50 1,062.50 1,044.00 965,179
12 Jul 2024 1,063.50 10.50 1.00% 1,057.00 1,064.00 1,049.50 1,555,673
11 Jul 2024 1,053.00 20.00 1.94% 1,035.50 1,055.00 1,030.00 1,542,064
10 Jul 2024 1,033.00 -21.50 -2.04% 1,055.50 1,059.00 1,033.00 3,168,824
09 Jul 2024 1,054.50 -12.50 -1.17% 1,067.00 1,069.50 1,054.50 2,040,156
08 Jul 2024 1,067.00 -19.00 -1.75% 1,085.00 1,088.50 1,063.00 1,654,263
05 Jul 2024 1,086.00 8.00 0.74% 1,081.00 1,086.00 1,078.50 1,451,900
04 Jul 2024 1,078.00 -3.00 -0.28% 1,083.00 1,084.00 1,076.00 1,212,456
03 Jul 2024 1,081.00 6.00 0.56% 1,079.50 1,089.00 1,077.50 16,059,829
02 Jul 2024 1,075.00 1.50 0.14% 1,073.00 1,076.50 1,067.50 2,121,055
01 Jul 2024 1,073.50 -15.00 -1.38% 1,091.00 1,091.50 1,073.50 3,197,143
28 Jun 2024 1,088.50 -2.00 -0.18% 1,091.50 1,095.00 1,083.00 2,185,053
27 Jun 2024 1,090.50 -1.00 -0.09% 1,095.50 1,095.50 1,082.00 4,052,569
26 Jun 2024 1,091.50 11.00 1.02% 1,090.50 1,095.00 1,081.00 7,155,020
25 Jun 2024 1,080.50 14.00 1.31% 1,070.00 1,085.00 1,067.50 2,701,263
24 Jun 2024 1,066.50 -14.50 -1.34% 1,078.50 1,081.50 1,066.50 6,680,490
21 Jun 2024 1,081.00 -2.50 -0.23% 1,084.00 1,084.50 1,073.00 9,202,182
20 Jun 2024 1,083.50 5.50 0.51% 1,075.00 1,083.50 1,070.50 5,894,905
19 Jun 2024 1,078.00 6.00 0.56% 1,065.50 1,078.00 1,063.00 1,976,815
18 Jun 2024 1,072.00 13.50 1.28% 1,064.50 1,072.00 1,056.50 3,096,756
17 Jun 2024 1,058.50 2.00 0.19% 1,064.00 1,064.00 1,055.00 4,774,369
14 Jun 2024 1,056.50 25.50 2.47% 1,035.00 1,061.50 1,035.00 3,345,756
13 Jun 2024 1,031.00 -17.00 -1.62% 1,050.00 1,054.50 1,031.00 6,036,945
12 Jun 2024 1,048.00 11.50 1.11% 1,044.50 1,063.50 1,036.50 2,609,717
11 Jun 2024 1,036.50 -7.50 -0.72% 1,049.50 1,054.50 1,030.50 1,934,978
10 Jun 2024 1,044.00 -16.00 -1.51% 1,052.00 1,057.00 1,044.00 1,409,981
07 Jun 2024 1,060.00 -3.50 -0.33% 1,064.50 1,067.50 1,054.50 1,363,665
06 Jun 2024 1,063.50 25.00 2.41% 1,041.50 1,067.50 1,041.50 1,841,567
05 Jun 2024 1,038.50 13.50 1.32% 1,030.00 1,039.50 1,027.50 1,794,193
04 Jun 2024 1,025.00 5.00 0.49% 1,017.50 1,033.50 1,014.50 2,584,753
03 Jun 2024 1,020.00 -2.50 -0.24% 1,037.00 1,037.00 1,019.50 4,496,305
31 May 2024 1,022.50 7.00 0.69% 1,012.00 1,022.50 1,004.50 11,687,609
30 May 2024 1,015.50 -44.50 -4.20% 1,045.00 1,045.00 1,015.50 2,902,953
29 May 2024 1,060.00 -5.00 -0.47% 1,073.00 1,074.50 1,052.50 1,909,465
28 May 2024 1,065.00 5.50 0.52% 1,060.50 1,069.50 1,040.50 3,188,447
24 May 2024 1,059.50 -19.00 -1.76% 1,068.00 1,077.50 1,059.50 2,267,970
23 May 2024 1,078.50 2.50 0.23% 1,083.00 1,085.00 1,072.50 1,557,771
22 May 2024 1,076.00 5.00 0.47% 1,063.50 1,083.00 1,063.50 3,064,177
21 May 2024 1,071.00 -15.50 -1.43% 1,084.50 1,090.00 1,068.00 2,680,067
20 May 2024 1,086.50 -19.50 -1.76% 1,105.50 1,105.50 1,071.00 3,772,316
17 May 2024 1,106.00 21.50 1.98% 1,080.00 1,109.00 1,076.00 9,120,862
16 May 2024 1,084.50 -113.00 -9.44% 1,041.00 1,143.00 954.20 8,259,410
15 May 2024 1,197.50 0.00 0.00% 1,198.50 1,203.50 1,183.50 2,740,344
14 May 2024 1,197.50 2.00 0.17% 1,195.00 1,198.00 1,189.50 2,112,834
13 May 2024 1,195.50 -2.50 -0.21% 1,198.00 1,203.50 1,193.00 1,475,972
10 May 2024 1,198.00 -8.00 -0.66% 1,205.50 1,206.00 1,192.00 1,662,042
09 May 2024 1,206.00 8.50 0.71% 1,198.50 1,206.00 1,194.50 1,571,404
08 May 2024 1,197.50 9.00 0.76% 1,191.00 1,205.00 1,190.50 1,475,621
07 May 2024 1,188.50 5.50 0.46% 1,200.00 1,205.00 1,184.00 2,003,772
03 May 2024 1,183.00 22.50 1.94% 1,167.50 1,183.50 1,162.50 1,271,576
02 May 2024 1,160.50 -0.50 -0.04% 1,160.00 1,162.50 1,150.50 1,690,016
01 May 2024 1,161.00 -5.00 -0.43% 1,156.50 1,163.00 1,146.50 1,010,233
30 Abr 2024 1,166.00 4.00 0.34% 1,162.50 1,173.00 1,152.50 3,271,276
29 Abr 2024 1,162.00 -11.00 -0.94% 1,174.00 1,179.00 1,162.00 1,489,640
26 Abr 2024 1,173.00 12.50 1.08% 1,168.00 1,177.50 1,163.00 2,054,329
25 Abr 2024 1,160.50 -9.50 -0.81% 1,161.00 1,168.50 1,151.00 3,749,156
24 Abr 2024 1,170.00 4.50 0.39% 1,166.50 1,181.00 1,165.50 3,673,056
23 Abr 2024 1,165.50 21.00 1.83% 1,157.00 1,165.50 1,149.50 3,928,125

Su Consulta Reciente

Delayed Upgrade Clock