Italia Markets closed

The Sage Group plc (SGGEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,99-0,09 (-0,64%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202413,9913,9913,9913,9913,99300
17 mag 202414,0814,0814,0814,0814,08-
16 mag 202414,0814,0814,0814,0814,08200
15 mag 202414,1314,1314,1314,1314,13800
14 mag 202413,9513,9513,9513,9513,95-
13 mag 202413,9513,9513,9513,9513,95200
10 mag 202415,3715,3915,3715,3915,39400
09 mag 202413,9513,9513,9513,9513,95-
08 mag 202413,9513,9513,9513,9513,952.600
07 mag 202413,9513,9513,9513,9513,951.600
06 mag 202413,9513,9513,9513,9513,95100
03 mag 202413,2013,2013,2013,2013,20-
02 mag 202413,2013,2013,2013,2013,203.700
01 mag 202413,4513,4513,4513,4513,45-
30 apr 202413,4513,4513,4513,4513,45600
29 apr 202414,9314,9313,5913,5913,592.900
26 apr 202414,9714,9714,9714,9714,974.200
25 apr 202414,9714,9714,9714,9714,97-
24 apr 202414,9714,9714,9714,9714,97-
23 apr 202414,6214,9714,6214,9714,97200
22 apr 202414,5914,5914,5914,5914,59-
19 apr 202414,5914,5914,5914,5914,591.900
18 apr 202414,5914,5914,5914,5914,59-
17 apr 202414,5914,5914,5914,5914,59-
16 apr 202414,5914,5914,5914,5914,59-
15 apr 202414,5914,5914,5914,5914,59-
12 apr 202414,5914,5914,5914,5914,59300
11 apr 202415,6915,6915,6915,6915,69-
10 apr 202415,6915,6915,6915,6915,69-
09 apr 202415,6915,6915,6915,6915,69-
08 apr 202415,6915,6915,6915,6915,692.100
05 apr 202415,2915,2915,2915,2915,29-
04 apr 202415,8015,8015,2515,2915,299.300
03 apr 202414,9014,9014,9014,9014,90-
02 apr 202414,9014,9014,9014,9014,90-
01 apr 202414,9014,9014,9014,9014,90100
28 mar 202415,1615,1615,1615,1615,1625.800
27 mar 202415,7015,7015,7015,7015,70-
26 mar 202415,7015,7015,7015,7015,70-
25 mar 202415,7015,7015,7015,7015,70200
22 mar 202415,1315,1315,1315,1315,132.700
21 mar 202414,9014,9014,9014,9014,90-
20 mar 202414,9014,9014,9014,9014,90100
19 mar 202415,2415,2415,2415,2415,241.100
18 mar 202414,8014,8014,8014,8014,80100
15 mar 202415,9515,9515,9515,9515,95-
14 mar 202415,9515,9515,9515,9515,95-
13 mar 202415,9515,9515,9515,9515,95-
12 mar 202415,9515,9515,9515,9515,952.100
11 mar 202416,5016,5016,5016,5016,50300
08 mar 202416,0016,0016,0016,0016,00-
07 mar 202415,7816,0015,7816,0016,001.200
06 mar 202415,5815,5815,5815,5815,58-
05 mar 202415,5815,5815,5815,5815,58-
04 mar 202415,5815,5815,5815,5815,58200
01 mar 202415,4315,4315,3915,3915,391.000
29 feb 202415,7515,7515,7515,7515,75400
28 feb 202415,3415,5115,3415,5115,51800
27 feb 202414,7714,7714,7714,7714,77-
26 feb 202414,7714,7714,7714,7714,77-
23 feb 202414,7714,7714,7714,7714,77-
22 feb 202414,7714,7714,7714,7714,7710.800
21 feb 202414,7914,7914,7914,7914,79-
20 feb 202415,0615,2214,6214,7914,791.400
16 feb 202414,4914,4914,4914,4914,49-
15 feb 202414,4914,4914,4914,4914,49300
14 feb 202414,2614,2614,2614,2614,26400
13 feb 202414,1414,1414,1414,1414,14200
12 feb 202414,8614,8614,8614,8614,86-
09 feb 202414,8614,8614,8614,8614,8620.100
08 feb 202414,7814,7814,7814,7814,78600
07 feb 202414,3614,3614,3614,3614,36-
06 feb 202414,3614,3614,3614,3614,36-
05 feb 202414,3614,3614,3614,3614,36-
02 feb 202414,5914,7814,3614,3614,365.100
01 feb 202414,7714,7714,7714,7714,77700
31 gen 202414,8014,8014,8014,8014,80300
30 gen 202414,8014,8014,8014,8014,80-
29 gen 202414,7514,8914,7514,8014,808.000
26 gen 202414,6114,6114,6114,6114,6122.800
25 gen 202414,4614,4614,4614,4614,4621.700
24 gen 202414,8114,8914,8114,8914,8920.400
23 gen 202414,1914,1914,1914,1914,19700
22 gen 202414,2614,6814,2614,6814,681.400
19 gen 202414,4414,4414,4414,4414,44-
18 gen 202414,4414,4414,4414,4414,44-
17 gen 202414,4414,4414,4414,4414,44300
16 gen 202414,9314,9314,9314,9314,93-
12 gen 202414,9314,9314,9314,9314,93700
11 gen 202414,2714,5214,2714,5214,52600
10 gen 202414,7014,7014,7014,7014,70-
09 gen 202414,7014,7014,7014,7014,70-
08 gen 202414,6414,7014,3114,7014,7015.200
05 gen 202414,4914,4914,4914,4914,49100
04 gen 202414,4414,4414,4414,4414,44-
03 gen 202414,4414,4414,4414,4414,44300
02 gen 202414,7014,7014,5614,5614,5611.500
29 dic 202314,7914,7914,7914,7914,79600
28 dic 202314,9814,9814,9814,9814,98-
27 dic 202314,9814,9814,9814,9814,98400
*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...