Italia markets closed

The Sage Group plc (SGGEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,81-0,37 (-4,52%)
Alla chiusura: 02:18PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20227,957,957,817,817,811.200
19 mag 20228,478,477,898,188,1818.300
18 mag 20227,697,697,647,647,641.000
17 mag 20228,198,377,987,987,98800
16 mag 20228,068,068,068,068,061.200
13 mag 20228,188,448,178,178,171.500
12 mag 20228,058,057,767,767,764.600
11 mag 20228,148,147,887,887,88900
10 mag 20228,158,288,118,288,281.900
09 mag 20228,078,567,958,248,241.500
06 mag 20228,428,648,378,648,641.200
05 mag 20228,918,918,508,638,631.500
04 mag 20228,619,288,468,468,461.300
03 mag 20228,868,868,538,628,625.600
02 mag 20228,989,038,838,848,841.200
29 apr 20229,269,279,269,279,27400
28 apr 20228,989,218,988,998,991.100
27 apr 20228,808,958,728,958,951.100
26 apr 20228,968,968,968,968,96500
25 apr 20229,249,539,249,539,536.300
22 apr 20229,159,319,159,319,311.100
21 apr 20229,679,759,519,519,511.000
20 apr 20229,389,389,389,389,38900
19 apr 20229,209,389,129,379,373.700
18 apr 20229,359,428,858,858,851.200
14 apr 20229,319,479,319,479,47600
13 apr 20229,299,469,299,469,461.200
12 apr 20229,259,579,129,399,393.100
11 apr 20229,349,349,009,329,321.500
08 apr 20229,579,659,519,519,511.500
07 apr 20229,539,539,349,369,36500
06 apr 20229,529,529,529,529,521.300
05 apr 20229,259,599,259,599,59900
04 apr 20229,629,649,629,649,64600
01 apr 20229,279,279,199,199,19500
31 mar 20229,359,359,359,359,35200
30 mar 20229,269,269,269,269,26300
29 mar 20229,599,599,599,599,59300
28 mar 20228,918,918,918,918,91-
25 mar 20229,179,178,918,918,916.700
24 mar 20228,738,738,738,738,73200
23 mar 20228,849,078,819,079,071.100
22 mar 20229,199,199,199,199,19300
21 mar 20229,129,129,049,049,04500
18 mar 20229,419,419,219,219,21400
17 mar 20229,139,139,139,139,13200
16 mar 20228,759,018,759,019,01500
15 mar 20228,878,878,478,498,499.800
14 mar 20228,918,918,778,778,77600
11 mar 20228,518,608,428,608,604.000
10 mar 20228,378,378,308,318,31800
09 mar 20228,728,728,728,728,721.800
08 mar 20228,498,498,308,308,30600
07 mar 20228,778,778,308,308,3029.300
04 mar 20228,669,178,308,308,306.600
03 mar 20229,049,208,828,828,822.500
02 mar 20229,079,409,079,409,4015.800
01 mar 20229,949,949,609,609,60400
28 feb 20229,069,428,978,978,971.000
25 feb 20229,229,229,229,229,22-
24 feb 20228,979,228,979,229,22500
23 feb 20229,539,539,539,539,53100
22 feb 20229,369,439,109,109,102.700
18 feb 20229,129,129,009,009,00500
17 feb 20229,549,588,988,988,982.000
16 feb 20229,179,179,179,179,17100
15 feb 20229,159,519,159,179,171.300
14 feb 20229,129,309,059,059,056.800
11 feb 20229,539,539,009,009,0014.300
10 feb 20229,359,469,249,399,398.400
09 feb 20229,559,559,559,559,55300
08 feb 20229,609,609,309,519,516.000
07 feb 20229,789,789,789,789,78-
04 feb 20229,779,789,779,789,78700
03 feb 20229,799,799,789,789,781.900
02 feb 202210,0410,0410,0410,0410,04400
01 feb 20229,919,959,779,909,9036.900
31 gen 20229,659,689,609,609,601.500
28 gen 20229,669,669,669,669,66400
27 gen 20229,529,629,189,219,218.600
26 gen 20229,899,899,709,709,701.000
25 gen 202210,4610,4610,1910,1910,19600
24 gen 202210,5410,5410,5410,5410,54500
21 gen 202210,5710,7310,4110,6110,61700
20 gen 202211,1111,1111,1111,1111,11300
19 gen 202211,0811,0811,0811,0811,08400
18 gen 202210,8710,8710,8710,8710,87300
14 gen 202210,9210,9210,9210,9210,92-
13 gen 202210,8910,9210,8910,9210,92400
13 gen 20220.159 Dividendo
12 gen 202211,3611,3611,0711,2211,061.100
11 gen 202210,8411,2310,8410,8810,731.800
10 gen 202211,1511,2310,7810,8010,651.300
07 gen 202211,3011,3011,0211,0210,86700
06 gen 202211,1911,1911,1911,1911,03500
05 gen 202211,3711,3711,2611,2611,104.200
04 gen 202211,1911,4311,1911,4311,27500
03 gen 202211,9612,0011,1911,1911,032.600
31 dic 202111,8911,8911,1911,1911,03400
30 dic 202111,8911,9711,2011,2011,041.000
*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...