Italia markets open in 6 hours 33 minutes

The Sage Group plc (SGE.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
645,20+3,40 (+0,53%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021643,40650,20641,40645,20645,201.938.365
14 apr 2021654,40658,20640,20641,80641,802.079.194
13 apr 2021644,00654,60643,40652,60652,601.358.781
12 apr 2021651,80652,23643,40647,00647,001.646.455
09 apr 2021655,60657,20646,00652,20652,202.757.605
08 apr 2021640,80655,00640,40655,00655,003.516.184
07 apr 2021630,60633,40627,20629,20629,201.582.521
06 apr 2021631,20631,60621,00628,00628,002.233.414
01 apr 2021615,40625,80611,60625,00625,002.181.658
31 mar 2021607,60613,20604,40612,80612,803.251.357
30 mar 2021608,20610,40603,60606,20606,202.397.728
29 mar 2021609,40614,40603,31606,60606,602.273.684
26 mar 2021606,00612,20603,20607,00607,002.855.047
25 mar 2021601,00612,60598,97603,80603,803.559.030
24 mar 2021599,40603,40594,80601,40601,402.882.067
23 mar 2021585,20599,40582,80599,40599,402.777.224
22 mar 2021585,40589,60581,80587,60587,604.388.845
19 mar 2021574,00587,20573,20586,60586,607.648.492
18 mar 2021583,20587,11576,40579,60579,603.103.058
17 mar 2021595,00596,80577,21581,20581,204.802.441
16 mar 2021593,40599,80591,40596,20596,202.769.535
15 mar 2021593,40598,20586,26587,80587,802.707.448
12 mar 2021597,20599,00590,00590,80590,802.446.718
11 mar 2021590,40602,80584,40599,60599,605.347.739
10 mar 2021607,00607,00588,20588,20588,203.345.103
09 mar 2021591,80608,00590,80603,00603,003.597.514
08 mar 2021590,20594,40583,20591,40591,403.432.767
05 mar 2021593,00598,60590,40590,60590,604.339.061
04 mar 2021580,20606,20580,00597,00597,007.682.376
03 mar 2021583,00588,20576,20579,40579,401.785.149
02 mar 2021568,20574,86567,80572,20572,201.966.968
01 mar 2021562,80572,00561,40569,00569,003.499.048
26 feb 2021564,00572,00556,00558,60558,603.987.581
25 feb 2021575,00579,20564,60572,00572,002.197.533
24 feb 2021575,00584,38572,20574,00574,002.245.306
23 feb 2021579,80583,00573,10579,80579,806.187.876
22 feb 2021590,00593,60579,20581,00581,003.449.036
19 feb 2021602,40609,60595,60595,60595,602.609.620
18 feb 2021594,40604,80594,40604,20604,203.494.177
17 feb 2021600,00601,92588,20596,20596,204.117.922
16 feb 2021603,60606,00599,85600,00600,002.339.147
15 feb 2021594,00605,60588,80603,60603,602.033.916
12 feb 2021588,60590,20582,60590,20590,202.930.100
11 feb 2021588,20597,00587,40590,00590,002.356.946
10 feb 2021591,80592,20585,60588,00588,002.057.874
09 feb 2021590,80592,40581,40590,00590,002.101.203
08 feb 2021594,20597,40591,60592,40592,404.646.383
05 feb 2021595,20600,80591,60591,60591,602.970.998
04 feb 2021596,40598,80585,60597,40597,402.937.015
03 feb 2021605,60607,20593,20596,80596,801.615.778
02 feb 2021607,80608,00598,80605,20605,203.076.780
01 feb 2021602,80613,00599,20603,40603,401.962.748
29 gen 2021599,20602,01589,40589,80589,802.895.196
28 gen 2021613,80619,60596,05600,20600,203.539.718
27 gen 2021613,80620,60608,79618,60618,604.121.848
26 gen 2021612,20614,80608,72610,40610,404.230.674
25 gen 2021620,80625,00607,08610,80610,804.480.895
22 gen 2021602,00610,54596,73607,00607,004.823.615
21 gen 2021612,00615,00589,00601,20601,207.018.984
20 gen 2021562,60574,00560,31573,00573,002.692.069
19 gen 2021562,60564,57555,20560,20560,201.829.808
18 gen 2021565,00567,20560,00560,00560,001.545.073
15 gen 2021560,40566,40558,00565,00565,002.682.675
14 gen 2021554,20566,20543,20565,00565,005.631.168
14 gen 202111.32 Dividendo
13 gen 2021569,00570,46562,60565,60554,282.750.671
12 gen 2021581,00588,00567,14567,60556,242.940.397
11 gen 2021581,80592,60580,20580,20568,593.465.474
08 gen 2021579,60585,00572,18585,00573,292.700.556
07 gen 2021581,00582,40570,20575,80564,283.230.007
06 gen 2021582,20585,40571,40580,00568,392.659.120
05 gen 2021584,60589,04579,94582,40570,742.341.738
04 gen 2021588,80602,60585,07588,40576,622.889.420
31 dic 2020581,40589,00578,20582,00570,35809.802
30 dic 2020592,60599,60588,60589,80578,001.212.068
29 dic 2020587,80603,59584,80596,80584,861.899.340
24 dic 2020585,40592,75577,85584,20572,51612.064
23 dic 2020590,60592,60585,00586,80575,061.117.094
22 dic 2020581,00592,29577,40591,60579,763.657.024
21 dic 2020585,00591,00573,78580,20568,592.068.860
18 dic 2020586,60591,20581,40587,40575,645.839.855
17 dic 2020589,60592,20572,80588,60576,822.774.229
16 dic 2020568,60580,20568,60580,20568,595.035.155
15 dic 2020584,40590,00574,00575,20563,692.797.409
14 dic 2020581,80588,20573,60586,00574,278.510.478
11 dic 2020574,40579,80563,20576,80565,263.885.228
10 dic 2020577,00583,00566,00572,80561,342.862.071
09 dic 2020566,40573,40566,10570,00558,595.921.621
08 dic 2020568,40571,82564,40564,40553,105.053.561
07 dic 2020577,00583,60570,60571,60560,164.990.946
04 dic 2020584,80587,40573,80573,80562,324.250.895
03 dic 2020577,80592,60577,80584,80573,107.232.161
02 dic 2020590,20592,79575,80578,60567,024.696.579
01 dic 2020607,40610,40588,00588,00576,234.416.282
30 nov 2020604,00613,20601,20605,00592,894.218.075
27 nov 2020601,60611,90596,51609,80597,606.738.126
26 nov 2020599,00603,38594,37599,40587,403.123.409
25 nov 2020575,60594,60569,60594,60582,705.023.143
24 nov 2020578,40586,00572,62579,60568,005.350.716
23 nov 2020589,00591,60574,00579,60568,005.939.713
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...