Italia markets closed

The Sage Group plc (SGE.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
809,40+2,80 (+0,35%)
Alla chiusura: 04:18PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2021819,80826,00807,80809,40809,402.405.651
07 dic 2021783,80806,60783,80806,60806,603.825.140
06 dic 2021780,20785,40775,80777,80777,803.676.508
03 dic 2021777,20783,80771,80775,20775,203.160.156
02 dic 2021774,60778,00766,00773,60773,603.146.703
01 dic 2021778,40783,40770,60783,40783,402.296.969
30 nov 2021774,60782,60771,80771,80771,807.229.747
29 nov 2021775,40784,60767,60777,00777,002.480.274
26 nov 2021764,80784,00764,80773,60773,602.388.102
25 nov 2021780,00792,20777,20781,60781,602.403.992
24 nov 2021783,20787,00760,16779,20779,202.405.290
23 nov 2021775,80786,70773,60783,20783,203.012.533
22 nov 2021795,80801,60788,20789,00789,002.897.908
19 nov 2021789,60810,80788,20799,60799,604.096.529
18 nov 2021799,40802,40784,00790,80790,803.414.245
17 nov 2021731,80801,88729,00800,00800,007.924.063
16 nov 2021746,60753,00728,97729,00729,003.694.712
15 nov 2021752,20755,20747,80749,20749,201.275.182
12 nov 2021749,20753,80745,20752,60752,602.313.707
11 nov 2021740,20753,40739,60751,00751,002.460.765
10 nov 2021734,40742,40734,40742,40742,402.428.685
09 nov 2021734,00738,60732,56735,20735,203.806.969
08 nov 2021743,20744,60733,20733,20733,201.242.903
05 nov 2021738,80753,40738,80744,20744,202.787.494
04 nov 2021714,00741,80713,40739,60739,604.239.359
03 nov 2021711,20716,40710,20713,40713,402.607.914
02 nov 2021708,80717,60706,00713,40713,403.614.744
01 nov 2021712,00714,80704,40707,20707,201.734.570
29 ott 2021708,00713,80704,20710,80710,802.969.871
28 ott 2021716,80720,00707,00710,20710,204.390.224
27 ott 2021715,60722,40714,40716,80716,802.492.127
26 ott 2021717,80721,00716,92719,40719,402.300.896
25 ott 2021723,00723,80717,21717,40717,402.140.421
22 ott 2021721,20723,51719,00720,80720,802.804.506
21 ott 2021710,20718,40709,60718,40718,402.494.723
20 ott 2021718,40719,40710,20712,00712,006.763.461
19 ott 2021721,60721,60712,60717,40717,402.974.997
18 ott 2021714,20717,80710,39717,80717,802.248.858
15 ott 2021720,00721,40713,80713,80713,802.004.844
14 ott 2021717,80720,00715,60718,00718,003.522.836
13 ott 2021707,80721,80707,00713,80713,802.971.036
12 ott 2021706,80713,00702,40708,60708,602.374.451
11 ott 2021706,80710,80700,60708,00708,002.243.894
08 ott 2021708,40717,80708,40710,00710,002.885.559
07 ott 2021709,80718,40704,60709,40709,403.272.259
06 ott 2021708,20710,80697,60703,00703,007.303.166
05 ott 2021700,20715,80700,20713,40713,402.456.693
04 ott 2021699,00710,20697,80697,80697,802.580.064
01 ott 2021702,80705,60698,20700,40700,402.532.690
30 set 2021710,60715,60708,60709,60709,603.940.715
29 set 2021706,80720,40706,80709,00709,003.821.314
28 set 2021724,00724,40704,32707,80707,805.688.761
27 set 2021754,60757,00738,60740,80740,802.382.197
24 set 2021752,20754,60748,00748,80748,804.008.624
23 set 2021755,20760,20753,40754,60754,601.806.715
22 set 2021751,20754,00749,00751,20751,201.275.710
21 set 2021739,00751,60737,62749,60749,601.772.864
20 set 2021737,20744,80733,20737,60737,602.624.974
17 set 2021744,00748,20741,00742,60742,606.971.132
16 set 2021732,80741,80732,60740,00740,002.172.867
15 set 2021741,40744,60730,60731,60731,604.943.461
14 set 2021740,60746,56739,40741,00741,003.150.197
13 set 2021746,00749,00741,80742,40742,40101.019
10 set 2021743,80746,80739,20742,00742,002.137.858
09 set 2021747,20749,40739,80740,60740,603.563.786
08 set 2021748,40753,80740,60750,60750,605.242.287
07 set 2021755,40759,20752,40752,40752,402.372.563
06 set 2021746,20759,00743,00756,60756,601.718.131
03 set 2021739,80745,40735,00743,60743,601.771.750
02 set 2021745,80748,80742,20743,00743,007.134.824
01 set 2021746,40749,60743,09747,00747,002.089.683
31 ago 2021743,40748,40739,00742,20742,208.244.332
27 ago 2021740,20745,20739,20742,40742,403.003.086
26 ago 2021743,60745,05739,40742,80742,802.868.802
25 ago 2021736,60744,20735,20741,60741,603.290.437
24 ago 2021734,80737,60729,40737,40737,402.044.617
23 ago 2021736,80739,20732,00733,60733,601.020.507
20 ago 2021730,80737,20727,80735,20735,201.688.665
19 ago 2021724,00729,20713,60729,20729,201.655.265
18 ago 2021725,00727,40720,20725,40725,401.091.295
17 ago 2021716,40724,60712,00724,60724,602.041.300
16 ago 2021714,20726,80714,20717,60717,601.791.925
13 ago 2021713,40722,00712,40722,00722,002.191.369
12 ago 2021717,20719,60713,80716,20716,202.980.488
11 ago 2021715,40722,40713,20717,40717,402.336.845
10 ago 2021717,80724,80714,20715,20715,202.593.423
09 ago 2021718,40723,00715,40718,20718,201.633.590
06 ago 2021726,00726,00716,80719,80719,802.204.173
05 ago 2021715,20725,40713,00725,20725,202.499.467
04 ago 2021714,80719,60710,20715,00715,001.980.229
03 ago 2021712,00722,80706,80713,40713,402.753.104
02 ago 2021702,40716,40700,20713,60713,603.033.851
30 lug 2021686,00703,80685,20701,60701,602.644.818
29 lug 2021708,40709,60686,00692,60692,605.248.143
28 lug 2021698,00704,40697,20697,20697,202.187.198
27 lug 2021698,00703,00696,40700,40700,401.782.697
26 lug 2021701,40708,80700,40700,40700,401.552.274
23 lug 2021705,20708,80701,60704,80704,802.576.364
22 lug 2021689,60701,60688,20701,40701,402.159.646
21 lug 2021687,00693,80683,80688,00688,001.210.970
*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...