Italia markets close in 24 minutes

Sage Group (The) PLC (SGK1.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,75+0,06 (+0,51%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202411,7511,7511,7511,7511,75185
31 mag 202411,6911,6911,6911,6911,69-
30 mag 202412,2012,2012,2012,2012,20-
30 mag 20240.0695 Dividendo
29 mag 202412,2612,2612,2612,2612,19-
28 mag 202412,1912,1912,1912,1912,12-
27 mag 202412,1812,1812,1812,1812,11-
24 mag 202412,4012,4012,4012,4012,33-
23 mag 202412,3912,3912,3912,3912,31-
22 mag 202412,2812,2812,2812,2812,21-
21 mag 202412,4512,4512,4512,4512,38-
20 mag 202412,6512,6512,6512,6512,57-
17 mag 202412,3812,3812,3812,3812,31-
16 mag 202413,6613,6613,6613,6613,59-
15 mag 202413,6513,6513,6513,6513,57-
14 mag 202413,6213,6213,6213,6213,54-
13 mag 202413,6413,6413,6413,6413,56-
10 mag 202413,7213,7213,7213,7213,64-
09 mag 202413,6313,6313,6313,6313,55-
08 mag 202413,5313,5313,5313,5313,45-
07 mag 202413,5013,5013,5013,5013,42-
06 mag 202413,5013,5013,5013,5013,42-
03 mag 202413,2813,2813,2813,2813,21-
02 mag 202413,3013,3013,3013,3013,22-
30 apr 202413,3313,3313,3313,3313,25-
29 apr 202413,4313,4313,4313,4313,35-
26 apr 202413,2513,2513,2513,2513,17-
25 apr 202413,3413,3413,3413,3413,26-
24 apr 202413,2813,2813,2813,2813,20-
23 apr 202412,9812,9812,9812,9812,91-
22 apr 202412,9712,9712,9712,9712,89-
19 apr 202413,0913,0913,0913,0913,02-
18 apr 202413,2213,2213,2213,2213,14-
17 apr 202413,4713,4713,4713,4713,39-
16 apr 202413,5113,5113,5113,5113,43-
15 apr 202413,5213,5213,5213,5213,44-
12 apr 202413,7813,7813,7813,7813,71-
11 apr 202413,8213,8213,8213,8213,74-
10 apr 202413,7813,7813,7813,7813,70-
09 apr 202413,8413,8413,8413,8413,76-
08 apr 202414,2314,2314,2314,2314,15-
05 apr 202414,2414,2414,2414,2414,16-
04 apr 202414,2714,2714,2714,2714,19-
03 apr 202414,2714,2714,2714,2714,19-
02 apr 202414,4814,4814,4814,4814,40-
28 mar 202414,4414,4414,4414,4414,36-
27 mar 202414,6414,6414,6414,6414,56-
26 mar 202414,5014,5014,5014,5014,42-
25 mar 202414,4014,4014,4014,4014,32-
22 mar 202414,4614,4614,4614,4614,38-
21 mar 202414,0614,0614,0614,0613,98-
20 mar 202414,0014,0014,0014,0013,92-
19 mar 202413,9813,9813,9813,9813,90-
18 mar 202413,9013,9013,9013,9013,82-
15 mar 202414,1014,1014,1014,1014,02-
14 mar 202414,1014,1014,1014,1014,02-
13 mar 202414,3014,3014,3014,3014,22-
12 mar 202414,1214,1214,1214,1214,04-
11 mar 202414,3414,3414,3414,3414,26-
08 mar 202414,3614,3614,3614,3614,28-
07 mar 202414,2814,2814,2814,2814,20-
06 mar 202414,1614,1614,1614,1614,08-
05 mar 202414,3614,3614,3614,3614,28-
04 mar 202414,2414,2414,2414,2414,16-
01 mar 202414,2414,2414,2414,2414,16-
29 feb 202413,9213,9213,9213,9213,84-
28 feb 202413,8413,8413,8413,8413,76-
27 feb 202413,8613,8613,8613,8613,78-
26 feb 202413,9413,9413,9413,9413,86-
23 feb 202413,9013,9013,9013,9013,82-
22 feb 202413,4213,4213,4213,4213,34-
21 feb 202413,4213,4213,4213,4213,34-
20 feb 202413,5613,5613,5613,5613,48-
19 feb 202413,5013,5013,5013,5013,42-
16 feb 202413,3213,3213,3213,3213,24-
15 feb 202413,3813,3813,3813,3813,30-
14 feb 202413,3013,3013,3013,3013,22-
13 feb 202413,4813,4813,4813,4813,40-
12 feb 202413,6613,6613,6613,6613,58-
09 feb 202413,4613,4613,4613,4613,38-
08 feb 202413,4213,4213,4213,4213,34-
07 feb 202413,2413,2413,2413,2413,16-
06 feb 202413,2013,2013,2013,2013,13-
05 feb 202413,3813,3813,3813,3813,30-
02 feb 202413,4813,4813,4813,4813,40-
01 feb 202413,5413,5413,5413,5413,46-
31 gen 202413,7013,7013,7013,7013,62-
30 gen 202413,5213,5213,5213,5213,44-
29 gen 202413,5213,5213,5213,5213,44-
26 gen 202413,4413,4413,4413,4413,36-
25 gen 202413,2013,2013,2013,2013,13-
24 gen 202413,2413,2413,2413,2413,16-
23 gen 202413,1813,1813,1813,1813,11-
22 gen 202413,1613,1613,1613,1613,09-
19 gen 202413,2613,2613,2613,2613,18-
18 gen 202413,1813,1813,1813,1813,11-
17 gen 202413,1813,1813,1813,1813,11-
16 gen 202413,1813,1813,1813,1813,11-
15 gen 202413,1813,1813,1813,1813,11-
12 gen 202413,1813,1813,1813,1813,11-
*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...