Italia markets close in 7 hours 54 minutes
FTSE MIB
33.908,34 +183,52 (+0,54%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
83,02 +0,17 (+0,21%) Bitcoin EUR
62.003,27 +127,03 (+0,21%)
The Sage Group plc (SGGEF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:23PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 19 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 1.900 |
| 18 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 17 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 16 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 15 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 12 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 300 |
| 11 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 10 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 09 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 08 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | 2.100 |
| 05 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 04 apr 2024 | 15,80 | 15,80 | 15,25 | 15,29 | 15,29 | 9.300 |
| 03 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 02 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 01 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 100 |
| 28 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | 25.800 |
| 27 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 26 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 25 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 200 |
| 22 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | 2.700 |
| 21 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 20 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 100 |
| 19 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | 1.100 |
| 18 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 100 |
| 15 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 14 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 13 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 12 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 2.100 |
| 11 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 300 |
| 08 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 07 mar 2024 | 15,78 | 16,00 | 15,78 | 16,00 | 16,00 | 1.200 |
| 06 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 05 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 04 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 200 |
| 01 mar 2024 | 15,43 | 15,43 | 15,39 | 15,39 | 15,39 | 1.000 |
| 29 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 400 |
| 28 feb 2024 | 15,34 | 15,51 | 15,34 | 15,51 | 15,51 | 800 |
| 27 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 26 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 23 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 22 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | 10.800 |
| 21 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 20 feb 2024 | 15,06 | 15,22 | 14,62 | 14,79 | 14,79 | 1.400 |
| 16 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 15 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | 300 |
| 14 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 400 |
| 13 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 200 |
| 12 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 09 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | 20.100 |
| 08 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | 600 |
| 07 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 06 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 05 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 02 feb 2024 | 14,59 | 14,78 | 14,36 | 14,36 | 14,36 | 5.100 |
| 01 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | 700 |
| 31 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 300 |
| 30 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 29 gen 2024 | 14,75 | 14,89 | 14,75 | 14,80 | 14,80 | 8.000 |
| 26 gen 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | 22.800 |
| 25 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 21.700 |
| 24 gen 2024 | 14,81 | 14,89 | 14,81 | 14,89 | 14,89 | 20.400 |
| 23 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | 700 |
| 22 gen 2024 | 14,26 | 14,68 | 14,26 | 14,68 | 14,68 | 1.400 |
| 19 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 18 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 17 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 300 |
| 16 gen 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 12 gen 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | 700 |
| 11 gen 2024 | 14,27 | 14,52 | 14,27 | 14,52 | 14,52 | 600 |
| 11 gen 2024 | 0.162 Dividendo | |||||
| 10 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,54 | - |
| 09 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,54 | - |
| 08 gen 2024 | 14,64 | 14,70 | 14,31 | 14,70 | 14,54 | 15.200 |
| 05 gen 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,33 | 100 |
| 04 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,28 | - |
| 03 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,28 | 300 |
| 02 gen 2024 | 14,70 | 14,70 | 14,56 | 14,56 | 14,40 | 11.500 |
| 29 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,63 | 600 |
| 28 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,81 | - |
| 27 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,81 | 400 |
| 26 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,24 | - |
| 22 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,24 | - |
| 21 dic 2023 | 14,95 | 14,95 | 14,40 | 14,40 | 14,24 | 3.300 |
| 20 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,04 | - |
| 19 dic 2023 | 14,46 | 14,46 | 14,20 | 14,20 | 14,04 | 300 |
| 18 dic 2023 | 14,52 | 14,52 | 14,52 | 14,52 | 14,36 | 300 |
| 15 dic 2023 | 14,82 | 14,82 | 14,82 | 14,82 | 14,66 | - |
| 14 dic 2023 | 14,75 | 15,00 | 14,57 | 14,82 | 14,66 | 900 |
| 13 dic 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,72 | - |
| 12 dic 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,72 | 100 |
| 11 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 13,95 | - |
| 08 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 13,95 | - |
| 07 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 13,95 | - |
| 06 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 13,95 | - |
| 05 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 13,95 | 200 |
| 04 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,34 | - |
| 01 dic 2023 | 13,83 | 14,50 | 13,83 | 14,50 | 14,34 | 4.000 |
| 30 nov 2023 | 13,46 | 13,46 | 13,46 | 13,46 | 13,31 | - |
| 29 nov 2023 | 13,46 | 13,46 | 13,46 | 13,46 | 13,31 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.