Italia markets closed

The Sage Group plc (SGE.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
678,00-11,60 (-1,68%)
Alla chiusura: 04:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 2022687,40688,60664,40678,00678,002.041.986
13 mag 2022666,00693,00660,80689,60689,603.369.944
12 mag 2022660,60668,96648,80664,00664,002.833.480
11 mag 2022671,60675,40661,60669,40669,407.334.754
10 mag 2022673,20681,80666,80666,80666,801.751.192
09 mag 2022688,20694,20666,60669,00669,004.246.066
06 mag 2022713,00717,00682,20694,60694,602.851.048
05 mag 2022721,00731,60716,60718,20718,202.279.362
04 mag 2022719,60723,00708,40712,20712,202.877.622
03 mag 2022733,20735,20719,93721,00721,002.687.013
29 apr 2022738,40744,40733,20737,40737,401.842.410
28 apr 2022713,80737,60713,80737,60737,602.582.054
27 apr 2022715,80717,20703,60713,00713,002.381.600
26 apr 2022732,00732,00707,60711,00711,004.226.811
25 apr 2022713,80728,20711,00725,80725,804.164.044
22 apr 2022721,00731,80719,00724,60724,602.225.193
21 apr 2022719,60732,80717,00727,20727,202.240.099
20 apr 2022720,40723,60714,00718,00718,002.620.693
19 apr 2022723,40723,40710,20720,20720,204.253.609
14 apr 2022721,00727,00717,20723,40723,402.450.764
13 apr 2022721,00722,40709,00722,40722,402.074.736
12 apr 2022708,20723,00704,20718,20718,202.353.603
11 apr 2022719,00723,20710,40713,20713,203.496.606
08 apr 2022732,60732,60720,00725,80725,802.092.730
07 apr 2022729,40730,40716,80728,40728,404.876.995
06 apr 2022730,20732,20722,20728,40728,403.118.074
05 apr 2022734,20739,80728,60732,20732,205.746.200
04 apr 2022719,80733,20716,20733,00733,001.792.278
01 apr 2022703,00717,80698,80717,80717,802.843.650
31 mar 2022707,60716,20700,80701,20701,203.905.086
30 mar 2022706,80708,40698,20699,60699,606.566.922
29 mar 2022697,20717,40693,19704,00704,001.708.861
28 mar 2022689,40694,40684,60689,80689,801.418.257
25 mar 2022685,80704,40682,60690,00690,001.768.089
24 mar 2022687,00693,34683,80686,40686,402.519.262
23 mar 2022696,80701,40684,20690,00690,003.259.770
22 mar 2022692,80693,40675,60690,80690,804.531.420
21 mar 2022704,00708,00692,60692,80692,805.313.125
18 mar 2022696,60707,00687,00707,00707,004.323.252
17 mar 2022689,60694,80684,40694,20694,201.636.953
16 mar 2022680,00691,00673,40686,80686,802.478.278
15 mar 2022671,00674,00663,20672,00672,001.854.183
14 mar 2022665,00676,20660,80673,00673,001.139.212
11 mar 2022655,60672,60648,00663,00663,002.118.033
10 mar 2022665,60667,00648,40653,40653,401.890.096
09 mar 2022639,60663,80639,60663,80663,802.907.154
08 mar 2022653,20661,40637,00637,60637,603.121.974
07 mar 2022639,00666,80633,60660,60660,603.806.282
04 mar 2022673,40685,80658,40658,40658,402.844.684
03 mar 2022707,60713,20680,60680,60680,604.433.012
02 mar 2022705,40721,20703,00712,00712,003.443.928
01 mar 2022702,40721,80698,60716,40716,405.487.670
28 feb 2022681,20702,80681,20702,80702,808.092.995
25 feb 2022686,60690,40678,40688,20688,204.081.787
24 feb 2022662,00679,20656,20675,80675,804.952.128
23 feb 2022683,60684,60677,60677,60677,602.134.054
22 feb 2022665,60693,40665,60684,00684,001.957.593
21 feb 2022669,60684,80666,80679,20679,203.900.978
18 feb 2022682,00685,60668,60668,60668,603.180.368
17 feb 2022688,20692,40680,60685,20685,201.537.724
16 feb 2022682,80688,00677,80688,00688,005.058.716
15 feb 2022683,40688,80679,80683,60683,602.456.463
14 feb 2022675,80682,40666,47682,40682,403.187.047
11 feb 2022683,60691,20681,20685,40685,403.332.814
10 feb 2022702,20702,20683,20690,60690,601.902.628
09 feb 2022702,60706,38698,20699,00699,003.229.996
08 feb 2022712,00712,00688,80696,60696,605.975.494
07 feb 2022712,40717,00705,80709,60709,601.688.537
04 feb 2022711,40714,40704,20711,20711,201.870.652
03 feb 2022725,80731,00708,20710,00710,002.407.217
02 feb 2022722,80739,40720,30731,60731,602.266.345
01 feb 2022720,20734,20717,60718,60718,604.441.492
31 gen 2022724,20724,20711,40720,80720,803.584.345
28 gen 2022699,00711,20685,60711,20711,204.647.611
27 gen 2022698,00702,60683,40701,00701,005.253.969
26 gen 2022769,00771,80712,20713,00713,006.501.495
25 gen 2022775,60775,60759,80762,40762,403.161.583
24 gen 2022795,80797,60767,20767,20767,202.489.218
21 gen 2022808,20810,40785,40788,20788,203.695.641
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
*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...