Italia markets open in 8 hours 44 minutes

The Sage Group plc (SGGEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,44+0,23 (+2,54%)
Alla chiusura: 01:26PM EST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20239,529,689,459,459,451.100
26 gen 20239,219,219,219,219,21300
25 gen 20239,369,399,369,399,39700
24 gen 20239,429,429,419,429,42900
23 gen 20239,599,789,299,499,49900
20 gen 20239,579,739,269,449,441.300
19 gen 20239,389,389,389,389,38800
18 gen 20239,359,549,309,549,542.000
17 gen 20239,349,349,249,349,341.900
13 gen 20239,339,339,179,179,17600
12 gen 20239,159,159,139,139,13600
12 gen 20230.147 Dividendo
11 gen 20239,509,509,499,499,342.500
10 gen 20239,609,609,499,499,341.200
09 gen 20239,209,489,209,489,331.000
06 gen 20239,079,079,079,078,93600
05 gen 20239,029,029,029,028,881.100
04 gen 20239,119,119,119,118,97400
03 gen 20238,729,108,728,918,771.200
30 dic 20228,799,148,729,018,87800
29 dic 20229,059,069,059,068,92600
28 dic 20228,798,978,798,848,704.500
27 dic 20229,049,048,649,038,893.100
23 dic 20228,998,998,998,998,85500
22 dic 20228,708,998,708,998,85700
21 dic 20229,169,168,738,738,591.300
20 dic 20229,009,148,689,149,001.600
19 dic 20229,229,409,119,409,251.300
16 dic 20229,419,419,379,379,221.400
15 dic 20229,639,639,639,639,48400
14 dic 20229,219,219,219,219,07200
13 dic 20229,8210,119,6810,119,951.200
12 dic 20229,619,619,319,339,192.000
09 dic 20229,269,569,269,569,411.400
08 dic 20229,589,589,589,589,433.300
07 dic 20229,699,699,689,689,53800
06 dic 20229,259,579,259,579,42400
05 dic 20229,9410,109,279,659,501.600
02 dic 202210,1310,159,829,839,684.200
01 dic 20229,809,919,689,919,76700
30 nov 20229,479,529,309,529,371.000
29 nov 20229,429,429,329,329,18500
28 nov 20229,719,809,719,809,653.400
25 nov 20229,709,819,629,819,662.000
23 nov 20229,609,979,509,979,826.200
22 nov 20229,379,379,299,299,15500
21 nov 20229,709,899,549,549,391.200
18 nov 20229,459,459,459,459,30200
17 nov 20229,399,459,299,459,301.700
16 nov 20229,019,499,009,499,34800
15 nov 20228,568,568,308,308,17600
14 nov 20228,949,058,538,538,402.800
11 nov 20229,209,368,848,848,701.900
10 nov 20228,288,708,288,368,233.000
09 nov 20228,318,358,318,318,182.300
08 nov 20228,078,378,028,027,90800
07 nov 20228,008,228,008,228,095.800
04 nov 20227,998,177,928,178,04600
03 nov 20228,158,157,757,997,871.600
02 nov 20227,858,317,857,857,731.100
01 nov 20228,388,397,958,398,261.400
31 ott 20228,108,688,108,388,2514.800
28 ott 20228,138,528,138,528,391.400
27 ott 20228,298,298,298,298,16700
26 ott 20228,348,608,348,608,471.200
25 ott 20228,258,468,258,468,33300
24 ott 20227,737,737,737,737,61200
21 ott 20227,957,957,897,907,781.700
20 ott 20227,837,837,837,837,71200
19 ott 20227,497,887,497,887,76400
18 ott 20227,917,917,677,677,55900
17 ott 20228,098,207,857,857,731.100
14 ott 20227,787,787,617,777,651.300
13 ott 20227,457,647,207,207,094.600
12 ott 20227,607,607,207,207,0919.100
11 ott 20227,427,687,307,307,19900
10 ott 20227,597,997,437,997,872.200
07 ott 20227,867,867,427,427,312.000
06 ott 20227,708,057,708,057,931.200
05 ott 20228,158,188,158,188,05900
04 ott 20228,238,238,238,238,10200
03 ott 20227,688,147,378,148,012.400
30 set 20227,687,687,227,687,562.700
29 set 20227,327,527,327,527,401.400
28 set 20227,277,467,097,457,3313.700
27 set 20227,647,647,337,337,22400
26 set 20227,697,697,687,687,56700
23 set 20227,307,627,307,617,49500
22 set 20228,298,298,048,047,921.500
21 set 20228,318,318,318,318,18300
20 set 20228,078,077,887,887,76400
19 set 20228,268,307,698,308,1727.900
16 set 20228,388,548,388,548,411.700
15 set 20227,958,247,907,907,783.000
14 set 20228,418,418,068,067,941.200
13 set 20228,308,587,917,917,793.100
12 set 20228,838,838,838,838,69300
09 set 20228,578,638,448,638,502.300
08 set 20228,438,438,068,067,942.900
07 set 20228,338,338,308,308,17900
*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...