Italia markets closed

The Sage Group plc (SGE.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
788,20-22,20 (-2,74%)
Alla chiusura: 04:38PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022808,20810,40785,40788,20788,202.198.886
20 gen 2022805,00816,00798,60810,40810,402.418.917
19 gen 2022793,80804,40791,80800,60800,604.540.033
18 gen 2022807,60807,60793,40798,20798,202.737.714
17 gen 2022799,20812,40797,00810,20810,201.344.072
14 gen 2022796,00805,80793,56798,20798,202.106.963
13 gen 2022805,40807,20796,00800,80800,802.934.854
13 gen 202211.63 Dividendo
12 gen 2022813,60823,00808,20819,80808,173.221.918
11 gen 2022812,60819,40807,60810,40798,902.457.240
10 gen 2022826,60828,00801,20807,20795,752.872.508
07 gen 2022825,00826,88817,80824,80813,102.448.420
06 gen 2022827,80832,00815,80824,80813,102.292.812
05 gen 2022839,40851,20837,00841,40829,462.000.590
04 gen 2022845,00857,60837,80841,20829,275.612.910
31 dic 2021850,20857,00850,20852,60840,50718.991
30 dic 2021851,60859,69851,60853,80841,691.145.546
29 dic 2021851,40862,20850,20850,20838,142.447.752
24 dic 2021829,20851,08829,20847,60835,58783.353
23 dic 2021824,60832,40819,20831,00819,211.118.915
22 dic 2021817,00825,20814,83825,20813,491.804.546
21 dic 2021832,80838,09814,00815,20803,642.128.630
20 dic 2021804,20830,18800,00823,20811,523.331.168
17 dic 2021814,00824,00808,80813,40801,867.734.310
16 dic 2021831,40836,80815,40816,20804,622.864.506
15 dic 2021808,20824,80808,20818,80807,182.853.943
14 dic 2021832,00835,40803,20804,40792,992.492.743
13 dic 2021822,00833,60821,80827,60815,862.000.802
10 dic 2021812,20831,20812,20824,40812,701.670.313
09 dic 2021808,20821,80805,20818,60806,993.089.862
08 dic 2021819,80826,00807,80809,40797,924.172.864
07 dic 2021783,80806,60783,80806,60795,163.825.140
06 dic 2021780,20785,40775,80777,80766,773.676.508
03 dic 2021777,20783,80771,80775,20764,203.160.156
02 dic 2021774,60778,00766,00773,60762,633.146.703
01 dic 2021778,40783,40770,60783,40772,292.296.969
30 nov 2021774,60782,60771,80771,80760,857.229.747
29 nov 2021775,40784,60767,60777,00765,982.480.274
26 nov 2021764,80784,00764,80773,60762,632.388.102
25 nov 2021780,00792,20777,20781,60770,512.403.992
24 nov 2021783,20787,00760,16779,20768,152.405.290
23 nov 2021775,80786,70773,60783,20772,093.012.533
22 nov 2021795,80801,60788,20789,00777,812.897.908
19 nov 2021789,60810,80788,20799,60788,264.096.529
18 nov 2021799,40802,40784,00790,80779,583.414.245
17 nov 2021731,80801,88729,00800,00788,657.924.063
16 nov 2021746,60753,00728,97729,00718,663.694.712
15 nov 2021752,20755,20747,80749,20738,571.275.182
12 nov 2021749,20753,80745,20752,60741,922.313.707
11 nov 2021740,20753,40739,60751,00740,352.460.765
10 nov 2021734,40742,40734,40742,40731,872.428.685
09 nov 2021734,00738,60732,56735,20724,773.806.969
08 nov 2021743,20744,60733,20733,20722,801.242.903
05 nov 2021738,80753,40738,80744,20733,642.787.494
04 nov 2021714,00741,80713,40739,60729,114.239.359
03 nov 2021711,20716,40710,20713,40703,282.607.914
02 nov 2021708,80717,60706,00713,40703,283.614.744
01 nov 2021712,00714,80704,40707,20697,171.734.570
29 ott 2021708,00713,80704,20710,80700,722.969.871
28 ott 2021716,80720,00707,00710,20700,124.390.224
27 ott 2021715,60722,40714,40716,80706,632.492.127
26 ott 2021717,80721,00716,92719,40709,192.300.896
25 ott 2021723,00723,80717,21717,40707,222.140.421
22 ott 2021721,20723,51719,00720,80710,572.804.506
21 ott 2021710,20718,40709,60718,40708,212.494.723
20 ott 2021718,40719,40710,20712,00701,906.763.461
19 ott 2021721,60721,60712,60717,40707,222.974.997
18 ott 2021714,20717,80710,39717,80707,622.248.858
15 ott 2021720,00721,40713,80713,80703,672.004.844
14 ott 2021717,80720,00715,60718,00707,813.522.836
13 ott 2021707,80721,80707,00713,80703,672.971.036
12 ott 2021706,80713,00702,40708,60698,552.374.451
11 ott 2021706,80710,80700,60708,00697,962.243.894
08 ott 2021708,40717,80708,40710,00699,932.885.559
07 ott 2021709,80718,40704,60709,40699,343.272.259
06 ott 2021708,20710,80697,60703,00693,037.303.166
05 ott 2021700,20715,80700,20713,40703,282.456.693
04 ott 2021699,00710,20697,80697,80687,902.580.064
01 ott 2021702,80705,60698,20700,40690,462.532.690
30 set 2021710,60715,60708,60709,60699,533.940.715
29 set 2021706,80720,40706,80709,00698,943.821.314
28 set 2021724,00724,40704,32707,80697,765.688.761
27 set 2021754,60757,00738,60740,80730,292.382.197
24 set 2021752,20754,60748,00748,80738,184.008.624
23 set 2021755,20760,20753,40754,60743,891.806.715
22 set 2021751,20754,00749,00751,20740,541.275.710
21 set 2021739,00751,60737,62749,60738,971.772.864
20 set 2021737,20744,80733,20737,60727,142.624.974
17 set 2021744,00748,20741,00742,60732,076.971.132
16 set 2021732,80741,80732,60740,00729,502.172.867
15 set 2021741,40744,60730,60731,60721,224.943.461
14 set 2021740,60746,56739,40741,00730,493.150.197
13 set 2021746,00749,00741,80742,40731,87101.019
10 set 2021743,80746,80739,20742,00731,472.137.858
09 set 2021747,20749,40739,80740,60730,093.563.786
08 set 2021748,40753,80740,60750,60739,955.242.287
07 set 2021755,40759,20752,40752,40741,732.372.563
06 set 2021746,20759,00743,00756,60745,871.718.131
03 set 2021739,80745,40735,00743,60733,051.771.750
02 set 2021745,80748,80742,20743,00732,467.134.824
*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...