Italia markets closed

The Sage Group plc (SGGEF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,650,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202413,6513,6513,6513,6513,65-
25 lug 202413,6513,6513,6513,6513,65700
24 lug 202413,6814,4413,6814,4014,4010.900
23 lug 202413,2713,2713,2713,2713,27200
22 lug 202413,1913,1913,1913,1913,19-
19 lug 202413,1913,1913,1913,1913,19-
18 lug 202413,1913,1913,1913,1913,19-
17 lug 202413,1913,1913,1913,1913,19400
16 lug 202413,1913,1913,1913,1913,19-
15 lug 202413,1913,1913,1913,1913,19300
12 lug 202414,1514,1514,1514,1514,15-
11 lug 202414,3414,3414,1514,1514,15500
10 lug 202414,1414,1414,1414,1414,146.000
09 lug 202413,8813,8813,8813,8813,88-
08 lug 202413,8813,8813,8813,8813,88200
05 lug 202414,6414,6414,6414,6414,64-
03 lug 202414,6414,6414,6414,6414,64-
02 lug 202414,6414,6414,6414,6414,64-
01 lug 202414,6414,6414,6414,6414,64-
28 giu 202414,6414,6414,6414,6414,64300
27 giu 202414,6414,6414,6414,6414,641.600
26 giu 202413,1013,1013,1013,1013,10100
25 giu 202413,8313,8313,8313,8313,83200
24 giu 202413,8313,8313,8313,8313,83200
21 giu 202413,6013,6113,6013,6113,611.200
20 giu 202413,6113,6113,6113,6113,61-
18 giu 202413,6113,6113,6113,6113,61200
17 giu 202413,6913,6913,6913,6913,69-
14 giu 202413,6913,6913,6913,6913,69200
13 giu 202414,1414,1414,1414,1414,14200
12 giu 202414,2514,2514,2514,2514,25-
11 giu 202414,2514,2514,2514,2514,25-
10 giu 202414,2514,2514,2514,2514,25-
07 giu 202414,2914,2914,2514,2514,254.300
06 giu 202414,3914,3914,2014,2014,20400
05 giu 202414,0914,0914,0914,0914,09100
04 giu 202413,8013,8013,8013,8013,80-
03 giu 202413,8913,8913,8013,8013,80400
31 mag 202413,6513,6513,6513,6513,65100
30 mag 202412,5514,1912,5513,7513,753.000
30 mag 20240.088 Dividendo
29 mag 202413,9513,9513,9513,9513,86100
28 mag 202414,2514,2513,9513,9513,862.100
24 mag 202414,2514,2514,2514,2514,16-
23 mag 202415,0915,0914,2514,2514,167.000
22 mag 202413,9913,9913,9913,9913,90173.400
21 mag 202413,9913,9913,9913,9913,90-
20 mag 202413,9913,9913,9913,9913,90300
17 mag 202414,0814,0814,0814,0813,99-
16 mag 202414,0814,0814,0814,0813,99200
15 mag 202414,1314,1314,1314,1314,04800
14 mag 202413,9513,9513,9513,9513,86-
13 mag 202413,9513,9513,9513,9513,86200
10 mag 202415,3715,3915,3715,3915,29400
09 mag 202413,9513,9513,9513,9513,86-
08 mag 202413,9513,9513,9513,9513,862.600
07 mag 202413,9513,9513,9513,9513,861.600
06 mag 202413,9513,9513,9513,9513,86100
03 mag 202413,2013,2013,2013,2013,12-
02 mag 202413,2013,2013,2013,2013,123.700
01 mag 202413,4513,4513,4513,4513,37-
30 apr 202413,4513,4513,4513,4513,37600
29 apr 202414,9314,9313,5913,5913,502.900
26 apr 202414,9714,9714,9714,9714,884.200
25 apr 202414,9714,9714,9714,9714,88-
24 apr 202414,9714,9714,9714,9714,88-
23 apr 202414,6214,9714,6214,9714,88200
22 apr 202414,5914,5914,5914,5914,50-
19 apr 202414,5914,5914,5914,5914,501.900
18 apr 202414,5914,5914,5914,5914,50-
17 apr 202414,5914,5914,5914,5914,50-
16 apr 202414,5914,5914,5914,5914,50-
15 apr 202414,5914,5914,5914,5914,50-
12 apr 202414,5914,5914,5914,5914,50300
11 apr 202415,6915,6915,6915,6915,59-
10 apr 202415,6915,6915,6915,6915,59-
09 apr 202415,6915,6915,6915,6915,59-
08 apr 202415,6915,6915,6915,6915,592.100
05 apr 202415,2915,2915,2915,2915,19-
04 apr 202415,8015,8015,2515,2915,199.300
03 apr 202414,9014,9014,9014,9014,81-
02 apr 202414,9014,9014,9014,9014,81-
01 apr 202414,9014,9014,9014,9014,81100
28 mar 202415,1615,1615,1615,1615,0625.800
27 mar 202415,7015,7015,7015,7015,60-
26 mar 202415,7015,7015,7015,7015,60-
25 mar 202415,7015,7015,7015,7015,60200
22 mar 202415,1315,1315,1315,1315,032.700
21 mar 202414,9014,9014,9014,9014,81-
20 mar 202414,9014,9014,9014,9014,81100
19 mar 202415,2415,2415,2415,2415,141.100
18 mar 202414,8014,8014,8014,8014,71100
15 mar 202415,9515,9515,9515,9515,85-
14 mar 202415,9515,9515,9515,9515,85-
13 mar 202415,9515,9515,9515,9515,85-
12 mar 202415,9515,9515,9515,9515,852.100
11 mar 202416,5016,5016,5016,5016,40300
08 mar 202416,0016,0016,0016,0015,90-
07 mar 202415,7816,0015,7816,0015,901.200
06 mar 202415,5815,5815,5815,5815,48-
*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...