Italia markets open in 1 hour 47 minutes

The Sage Group plc (SGE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
634,20-0,60 (-0,09%)
Alla chiusura: 04:45PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022631,80637,80621,40634,20634,201.316.097
30 giu 2022624,60634,80619,00634,80634,802.573.906
29 giu 2022628,60637,80624,00635,00635,001.199.844
28 giu 2022642,40646,40635,20635,20635,201.813.064
27 giu 2022650,80652,00640,60641,60641,601.462.176
24 giu 2022633,80648,00630,20646,40646,401.901.815
23 giu 2022621,00636,20621,00629,60629,601.543.169
22 giu 2022619,40633,60617,40632,20632,203.603.244
21 giu 2022626,60628,60619,80625,80625,801.448.336
20 giu 2022629,60635,60622,40624,60624,601.779.617
17 giu 2022597,00628,80595,80628,80628,809.374.276
16 giu 2022601,20601,20587,20595,60595,606.031.196
15 giu 2022595,00607,80595,00603,40603,403.626.973
14 giu 2022617,20618,20596,60598,40598,402.995.279
13 giu 2022616,00621,40607,38614,20614,202.297.319
10 giu 2022635,40639,47622,40623,60623,602.000.264
09 giu 2022645,60645,80635,60640,00640,001.569.243
08 giu 2022657,80658,63640,60646,40646,402.658.132
07 giu 2022653,40659,00648,60658,60658,601.638.521
06 giu 2022660,00668,80657,60658,40658,401.553.306
01 giu 2022660,60662,00647,40653,60653,601.939.980
31 mag 2022673,60673,80656,40656,60656,608.202.178
30 mag 2022678,00682,20671,60676,00676,002.965.913
27 mag 2022663,40676,80661,00673,00673,001.848.948
26 mag 2022659,60661,20652,60661,00661,001.946.324
26 mag 20226.3 Dividendo
25 mag 2022670,40670,40658,96666,00659,701.368.382
24 mag 2022667,40681,16662,80665,40659,111.813.418
23 mag 2022673,60681,80667,60670,60664,261.503.987
20 mag 2022660,00672,34659,80667,00660,692.391.447
19 mag 2022645,80654,20638,60654,20648,011.944.214
18 mag 2022668,40670,00650,40650,60644,456.165.927
17 mag 2022676,60678,80657,40666,60660,292.262.208
16 mag 2022687,40688,60664,40678,00671,594.481.826
13 mag 2022666,00693,00660,80689,60683,083.369.944
12 mag 2022660,60668,96648,80664,00657,722.833.480
11 mag 2022671,60675,40661,60669,40663,077.334.754
10 mag 2022673,20681,80666,80666,80660,491.751.192
09 mag 2022688,20694,20666,60669,00662,674.246.066
06 mag 2022713,00717,00682,20694,60688,032.851.048
05 mag 2022721,00731,60716,60718,20711,412.279.362
04 mag 2022719,60723,00708,40712,20705,462.877.622
03 mag 2022733,20735,20719,93721,00714,182.687.013
29 apr 2022738,40744,40733,20737,40730,421.842.410
28 apr 2022713,80737,60713,80737,60730,622.582.054
27 apr 2022715,80717,20703,60713,00706,262.381.600
26 apr 2022732,00732,00707,60711,00704,274.226.811
25 apr 2022713,80728,20711,00725,80718,934.164.044
22 apr 2022721,00731,80719,00724,60717,752.225.193
21 apr 2022719,60732,80717,00727,20720,322.240.099
20 apr 2022720,40723,60714,00718,00711,212.620.693
19 apr 2022723,40723,40710,20720,20713,394.253.609
14 apr 2022721,00727,00717,20723,40716,562.450.764
13 apr 2022721,00722,40709,00722,40715,572.074.736
12 apr 2022708,20723,00704,20718,20711,412.353.603
11 apr 2022719,00723,20710,40713,20706,453.496.606
08 apr 2022732,60732,60720,00725,80718,932.092.730
07 apr 2022729,40730,40716,80728,40721,514.876.995
06 apr 2022730,20732,20722,20728,40721,513.118.074
05 apr 2022734,20739,80728,60732,20725,275.746.200
04 apr 2022719,80733,20716,20733,00726,071.792.278
01 apr 2022703,00717,80698,80717,80711,012.843.650
31 mar 2022707,60716,20700,80701,20694,573.905.086
30 mar 2022706,80708,40698,20699,60692,986.566.922
29 mar 2022697,20717,40693,19704,00697,341.708.861
28 mar 2022689,40694,40684,60689,80683,271.418.257
25 mar 2022685,80704,40682,60690,00683,471.768.089
24 mar 2022687,00693,34683,80686,40679,912.519.262
23 mar 2022696,80701,40684,20690,00683,473.259.770
22 mar 2022692,80693,40675,60690,80684,274.531.420
21 mar 2022704,00708,00692,60692,80686,255.313.125
18 mar 2022696,60707,00687,00707,00700,314.323.252
17 mar 2022689,60694,80684,40694,20687,631.636.953
16 mar 2022680,00691,00673,40686,80680,302.478.278
15 mar 2022671,00674,00663,20672,00665,641.854.183
14 mar 2022665,00676,20660,80673,00666,631.139.212
11 mar 2022655,60672,60648,00663,00656,732.118.033
10 mar 2022665,60667,00648,40653,40647,221.890.096
09 mar 2022639,60663,80639,60663,80657,522.907.154
08 mar 2022653,20661,40637,00637,60631,573.121.974
07 mar 2022639,00666,80633,60660,60654,353.806.282
04 mar 2022673,40685,80658,40658,40652,172.844.684
03 mar 2022707,60713,20680,60680,60674,164.433.012
02 mar 2022705,40721,20703,00712,00705,263.443.928
01 mar 2022702,40721,80698,60716,40709,625.487.670
28 feb 2022681,20702,80681,20702,80696,158.092.995
25 feb 2022686,60690,40678,40688,20681,694.081.787
24 feb 2022662,00679,20656,20675,80669,414.952.128
23 feb 2022683,60684,60677,60677,60671,192.134.054
22 feb 2022665,60693,40665,60684,00677,531.957.593
21 feb 2022669,60684,80666,80679,20672,783.900.978
18 feb 2022682,00685,60668,60668,60662,283.180.368
17 feb 2022688,20692,40680,60685,20678,721.537.724
16 feb 2022682,80688,00677,80688,00681,495.058.716
15 feb 2022683,40688,80679,80683,60677,132.456.463
14 feb 2022675,80682,40666,47682,40675,943.187.047
11 feb 2022683,60691,20681,20685,40678,923.332.814
10 feb 2022702,20702,20683,20690,60684,071.902.628
09 feb 2022702,60706,38698,20699,00692,393.229.996
08 feb 2022712,00712,00688,80696,60690,015.975.494
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...