Italia markets open in 6 hours 44 minutes

The Sage Group plc (SGGEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,33-0,35 (-4,56%)
Alla chiusura: 01:56PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20227,647,647,337,337,33397
26 set 20227,697,697,687,687,68700
23 set 20227,307,627,307,617,61500
22 set 20228,298,298,048,048,041.500
21 set 20228,318,318,318,318,31300
20 set 20228,078,077,887,887,88400
19 set 20228,268,307,698,308,3027.900
16 set 20228,388,548,388,548,541.700
15 set 20227,958,247,907,907,903.000
14 set 20228,418,418,068,068,061.200
13 set 20228,308,587,917,917,913.100
12 set 20228,838,838,838,838,83300
09 set 20228,578,638,448,638,632.300
08 set 20228,438,438,068,068,062.900
07 set 20228,338,338,308,308,30900
06 set 20228,228,228,228,228,22600
02 set 20228,168,168,168,168,165.000
01 set 20228,088,088,088,088,08200
31 ago 20228,078,138,078,138,132.000
30 ago 20228,438,438,438,438,43800
29 ago 20228,838,837,958,258,253.200
26 ago 20228,618,618,618,618,61-
25 ago 20228,618,618,618,618,61800
24 ago 20228,538,538,128,498,492.000
23 ago 20228,438,488,278,488,481.400
22 ago 20228,698,718,698,718,711.000
19 ago 20228,828,828,828,828,82300
18 ago 20228,868,958,718,878,871.700
17 ago 20228,938,938,938,938,93300
16 ago 20228,548,578,548,578,57400
15 ago 20229,179,198,998,998,991.200
12 ago 20228,789,238,788,958,95900
11 ago 20229,199,388,798,838,831.900
10 ago 20229,049,049,049,049,04200
09 ago 20229,059,088,828,828,821.100
08 ago 20229,149,308,548,998,992.800
05 ago 20228,878,878,688,688,68500
04 ago 20228,759,198,759,199,1920.700
03 ago 20228,638,638,638,638,63-
02 ago 20228,338,638,338,638,63700
01 ago 20228,738,738,398,398,39700
29 lug 20228,668,668,388,628,622.800
28 lug 20228,978,978,978,978,97-
27 lug 20228,298,978,168,978,97800
26 lug 20228,298,298,228,228,2213.000
25 lug 20228,698,698,168,618,61700
22 lug 20228,388,608,088,458,454.700
21 lug 20228,318,318,248,248,24600
20 lug 20227,737,737,737,737,73-
19 lug 20228,098,097,737,737,731.300
18 lug 20228,298,408,238,238,232.200
15 lug 20227,898,007,897,947,942.600
14 lug 20227,717,887,557,667,661.700
13 lug 20227,907,907,907,907,902.200
12 lug 20227,928,117,757,907,903.400
11 lug 20227,908,007,887,887,881.200
08 lug 20227,837,837,837,837,83200
07 lug 20227,847,867,627,867,861.200
06 lug 20227,717,857,717,857,85600
05 lug 20227,807,937,807,937,931.000
01 lug 20227,657,667,657,667,66800
30 giu 20227,397,547,397,457,452.700
29 giu 20227,857,857,687,767,7614.400
28 giu 20227,957,977,757,767,761.800
27 giu 20227,948,057,627,627,6210.500
24 giu 20227,927,937,707,937,932.100
23 giu 20227,857,857,507,717,71900
22 giu 20227,587,787,427,777,7720.300
21 giu 20227,647,647,347,347,343.300
17 giu 20227,487,677,327,677,677.300
16 giu 20227,197,397,197,297,294.000
15 giu 20227,277,367,007,367,362.300
14 giu 20227,317,316,907,177,171.300
13 giu 20227,677,847,217,217,214.400
10 giu 20227,787,787,787,787,781.100
09 giu 20227,747,747,707,707,70600
08 giu 20227,908,077,858,078,071.000
07 giu 20228,058,108,058,108,102.000
06 giu 20228,568,567,967,967,961.000
03 giu 20227,918,577,757,757,752.600
02 giu 20228,058,407,967,967,963.000
01 giu 20228,198,198,198,198,19300
31 mag 20228,158,298,038,038,032.000
27 mag 20228,228,288,228,288,2817.900
26 mag 20228,098,168,098,118,119.900
26 mag 20220.079 Dividendo
25 mag 20228,658,658,658,658,57200
24 mag 20228,128,158,068,067,992.000
23 mag 20228,628,628,268,268,182.500
20 mag 20227,957,957,817,817,741.200
19 mag 20228,478,477,898,188,1118.300
18 mag 20227,697,697,647,647,571.000
17 mag 20228,198,377,987,987,91800
16 mag 20228,068,068,068,067,991.200
13 mag 20228,188,448,178,178,101.500
12 mag 20228,058,057,767,767,694.600
11 mag 20228,148,147,887,887,81900
10 mag 20228,158,288,118,288,201.900
09 mag 20228,078,567,958,248,161.500
06 mag 20228,428,648,378,648,561.200
*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...