U.S. markets close in 5 hours 39 minutes

Sage Group (The) PLC (SGK1.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
12.10+0.10 (+0.83%)
A partir del 12:31PM CEST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 202412.0812.1012.0612.1012.101,700
04 jun 202411.9412.0311.9412.0112.01-
03 jun 202412.0212.0311.9311.9311.93-
31 may 202412.0212.0211.8111.8811.88-
30 may 202412.3112.3111.9811.9811.98-
30 may 20240.0695 Dividendo
29 may 202412.3512.5712.3512.4112.34-
28 may 202412.3712.4112.3212.3912.32-
27 may 202412.4512.4612.3112.3712.30-
24 may 202412.5612.5612.4312.4512.39-
23 may 202412.7012.7012.6012.6612.59-
22 may 202412.4412.6612.4412.6612.59-
21 may 202412.5712.6012.4112.4112.35-
20 may 202412.8612.8612.5212.5612.49-
17 may 202412.7412.8512.7312.8512.78-
16 may 202413.5713.5712.4012.7312.66-
15 may 202413.9013.9313.8613.9313.85-
14 may 202413.8613.8713.8113.8413.76-
13 may 202413.9313.9313.8413.8613.79-
10 may 202413.9713.9713.8613.8913.81-
09 may 202413.8913.9413.8613.9413.86-
08 may 202413.8313.9413.8213.8913.81-
07 may 202413.8713.8713.8013.8513.78-
06 may 202413.7413.8813.7413.8513.77-
03 may 202413.5313.7313.5313.7313.66-
02 may 202413.4113.5313.4113.5013.42-
30 abr 202413.5913.6413.5013.5813.50-
29 abr 202413.7413.7413.5813.5813.50-
26 abr 202413.2113.6913.2113.6913.62-
25 abr 202413.5213.5213.4713.5213.45-
24 abr 202413.5313.6613.5213.5213.44-
23 abr 202413.2913.4413.2913.4413.36-
22 abr 202413.2013.2913.2013.2313.15-
19 abr 202413.0713.2713.0713.1613.09-
18 abr 202413.1813.2613.1813.2013.13-
17 abr 202413.4513.6013.3713.3713.30-
16 abr 202413.5613.6113.4513.5313.46-
15 abr 202413.7013.8713.7013.7013.62-
12 abr 202413.9514.0713.6713.6713.59-
11 abr 202414.0914.0913.8514.0613.99-
10 abr 202414.1814.1814.0614.1114.03-
09 abr 202414.0814.1214.0614.0914.01-
08 abr 202414.3914.3914.1114.1114.03-
05 abr 202414.3214.5014.3114.5014.42-
04 abr 202414.5214.5214.4014.4814.40-
03 abr 202414.5314.5514.4414.5214.43-
02 abr 202414.7614.7614.5314.5514.47-
28 mar 202414.7614.7814.6014.7614.68-
27 mar 202414.8414.8814.6814.7214.64-
26 mar 202414.7614.8814.7614.8814.80-
25 mar 202414.6814.8414.6814.7414.66-
22 mar 202414.6214.6614.6014.6614.58-
21 mar 202414.5014.6814.3614.6814.60-
20 mar 202414.2014.3614.2014.3414.26-
19 mar 202414.2214.2614.2014.2614.18-
18 mar 202414.3214.3214.2414.2614.18-
15 mar 202414.3414.4814.2614.2614.18-
14 mar 202414.3814.3814.2614.2814.20-
13 mar 202414.6814.6814.3814.3814.30-
12 mar 202414.4414.6414.4414.6414.56-
11 mar 202414.5414.5414.3814.3814.30-
08 mar 202414.6614.6814.5414.5414.46-
07 mar 202414.4814.6614.4814.6614.58-
06 mar 202414.3814.5214.3814.5214.44-
05 mar 202414.5414.5814.3814.4014.32-
04 mar 202414.4814.5814.4814.5814.50-
01 mar 202414.5814.5814.4014.4414.36-
29 feb 202414.2214.5614.2214.5414.46-
28 feb 202414.1014.2814.1014.1614.08-
27 feb 202414.1014.1014.0414.0814.00-
26 feb 202414.1414.2214.0814.0814.00-
23 feb 202414.2614.2614.1414.1614.08-
22 feb 202413.8814.2013.8814.2014.12-
21 feb 202413.6813.7013.6813.6813.60-
20 feb 202413.8013.8013.5213.6413.56-
19 feb 202413.7013.8213.7013.8213.74-
16 feb 202413.6613.7013.5613.7013.62-
15 feb 202413.7013.7213.5213.6213.54-
14 feb 202413.4613.6613.4613.6213.54-
13 feb 202413.7013.7013.3813.4813.40-
12 feb 202413.9213.9213.7213.7213.64-
09 feb 202413.6613.9413.6613.8813.80-
08 feb 202413.6413.7613.6413.6613.58-
07 feb 202413.5213.6213.5013.6213.54-
06 feb 202413.5213.5213.4613.5013.42-
05 feb 202413.6813.6813.4213.4213.34-
02 feb 202413.8613.8613.6413.6413.56-
01 feb 202413.7213.8413.7213.7413.66-
31 ene 202413.9613.9613.7613.7613.68-
30 ene 202413.8413.9213.8413.8613.78-
29 ene 202413.7613.8413.7213.7613.68-
26 ene 202413.5813.8013.5813.7213.64-
25 ene 202413.4813.5413.4613.5013.42-
24 ene 202413.6013.6013.4413.4413.36-
23 ene 202413.5413.5413.3613.4213.34-
22 ene 202413.4013.4213.2413.4213.34-
19 ene 202413.5813.5813.4013.4213.34-
18 ene 202413.2813.5013.2813.5013.42-
17 ene 202413.2613.4013.2613.3813.31-
16 ene 202413.3813.4213.3413.3613.29-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...