Sage Group PLC / The (SGE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
429.926 |
-1,86%
|
975,20
|
958,40
|
975,60
|
961,60
|
| 10/09/2026 |
588.330 |
0,13%
|
987,60
|
971,60
|
988,40
|
979,80
|
| 09/09/2026 |
631.963 |
-3,79%
|
1.015,50
|
977,40
|
1.018,50
|
978,50
|
| 08/09/2026 |
358.773 |
-1,45%
|
1.033,00
|
1.013,50
|
1.043,75
|
1.017,00
|
| 07/09/2026 |
308.159 |
-2,27%
|
1.048,00
|
1.026,50
|
1.049,00
|
1.032,00
|
| 04/09/2026 |
556.871 |
-1,31%
|
1.075,00
|
1.038,50
|
1.077,00
|
1.056,00
|
| 03/09/2026 |
488.851 |
1,42%
|
1.056,00
|
1.054,50
|
1.085,00
|
1.070,00
|
| 02/09/2026 |
284.185 |
-1,40%
|
1.065,50
|
1.047,50
|
1.065,50
|
1.055,00
|
| 01/09/2026 |
864.035 |
-2,64%
|
1.082,00
|
1.063,50
|
1.088,00
|
1.070,00
|
| 28/08/2026 |
320.874 |
-0,59%
|
1.105,00
|
1.079,50
|
1.105,00
|
1.099,00
|
| 27/08/2026 |
485.915 |
4,17%
|
1.077,00
|
1.065,00
|
1.107,50
|
1.105,50
|
| 26/08/2026 |
678.664 |
-3,87%
|
1.077,00
|
1.053,00
|
1.080,00
|
1.061,25
|
| 25/08/2026 |
374.462 |
-0,23%
|
1.101,25
|
1.086,50
|
1.111,50
|
1.104,00
|
| 24/08/2026 |
401.469 |
0,77%
|
1.097,25
|
1.086,50
|
1.109,50
|
1.106,50
|
| 21/08/2026 |
319.350 |
1,18%
|
1.082,00
|
1.077,50
|
1.104,00
|
1.098,00
|
| 20/08/2026 |
272.734 |
1,12%
|
1.070,00
|
1.060,50
|
1.092,00
|
1.085,25
|
| 19/08/2026 |
595.170 |
0,78%
|
1.063,50
|
1.048,00
|
1.079,50
|
1.073,25
|
| 18/08/2026 |
577.282 |
1,84%
|
1.051,00
|
1.049,00
|
1.077,00
|
1.065,00
|
| 17/08/2026 |
350.119 |
-1,16%
|
1.053,50
|
1.041,25
|
1.057,00
|
1.045,75
|
| 14/08/2026 |
582.788 |
4,70%
|
1.045,00
|
1.043,50
|
1.071,50
|
1.058,00
|
| 13/08/2026 |
287.026 |
-1,20%
|
1.024,50
|
1.010,50
|
1.028,00
|
1.010,50
|
| 12/08/2026 |
413.598 |
-1,71%
|
1.038,25
|
1.021,00
|
1.038,25
|
1.022,75
|
| 11/08/2026 |
508.500 |
-0,38%
|
1.045,50
|
1.031,50
|
1.051,50
|
1.040,50
|
| 10/08/2026 |
408.738 |
-0,50%
|
1.043,00
|
1.036,50
|
1.052,50
|
1.044,50
|
| 07/08/2026 |
815.307 |
2,19%
|
1.026,00
|
1.023,00
|
1.055,50
|
1.049,75
|
| 06/08/2026 |
655.639 |
0,86%
|
1.019,50
|
1.011,00
|
1.029,00
|
1.027,25
|
| 05/08/2026 |
404.763 |
0,62%
|
1.003,00
|
1.003,00
|
1.037,50
|
1.018,50
|
| 04/08/2026 |
461.165 |
1,27%
|
999,15
|
989,10
|
1.016,50
|
1.012,25
|
| 03/08/2026 |
711.072 |
2,51%
|
977,00
|
976,60
|
1.016,00
|
999,60
|
| 31/07/2026 |
673.648 |
0,97%
|
963,00
|
952,00
|
984,20
|
975,10
|
| 30/07/2026 |
976.519 |
-5,32%
|
1.000,30
|
965,10
|
1.008,50
|
965,70
|
| 29/07/2026 |
1.353.412 |
8,09%
|
942,70
|
940,40
|
1.024,50
|
1.020,00
|
| 28/07/2026 |
715.344 |
5,29%
|
892,60
|
890,80
|
947,80
|
943,70
|
| 27/07/2026 |
224.225 |
4,46%
|
865,40
|
865,40
|
897,40
|
896,30
|
| 24/07/2026 |
370.037 |
4,84%
|
823,20
|
823,20
|
859,20
|
858,00
|
| 23/07/2026 |
265.871 |
-1,23%
|
827,40
|
813,20
|
831,00
|
818,40
|
| 22/07/2026 |
554.577 |
-0,91%
|
828,00
|
815,80
|
841,40
|
828,60
|
| 21/07/2026 |
352.465 |
-1,81%
|
847,00
|
828,80
|
847,00
|
836,20
|
| 20/07/2026 |
643.266 |
0,90%
|
848,20
|
838,00
|
853,40
|
851,60
|
| 17/07/2026 |
502.131 |
-1,01%
|
850,20
|
842,40
|
862,80
|
844,00
|
| 16/07/2026 |
703.697 |
-0,28%
|
841,80
|
840,80
|
860,00
|
852,60
|
| 15/07/2026 |
337.920 |
0,59%
|
840,80
|
836,20
|
865,20
|
855,00
|
| 14/07/2026 |
393.652 |
-0,29%
|
849,00
|
823,80
|
857,80
|
850,00
|
| 13/07/2026 |
261.805 |
2,59%
|
830,30
|
830,30
|
852,50
|
852,50
|
| 10/07/2026 |
208.536 |
0,48%
|
830,80
|
825,80
|
842,00
|
831,00
|
| 09/07/2026 |
893.939 |
1,90%
|
819,40
|
806,80
|
827,60
|
827,00
|
| 08/07/2026 |
231.003 |
-4,46%
|
839,30
|
811,00
|
842,00
|
811,60
|
| 07/07/2026 |
275.225 |
1,25%
|
839,00
|
839,00
|
855,60
|
849,50
|
| 06/07/2026 |
295.682 |
0,59%
|
834,20
|
830,40
|
847,80
|
839,00
|
| 03/07/2026 |
151.486 |
-0,82%
|
841,80
|
832,80
|
842,80
|
834,10
|
| 02/07/2026 |
211.836 |
-0,87%
|
836,20
|
827,40
|
847,40
|
841,00
|
| 01/07/2026 |
331.174 |
3,62%
|
817,40
|
812,00
|
849,20
|
848,40
|
| 30/06/2026 |
159.612 |
-0,82%
|
823,00
|
815,20
|
830,00
|
818,80
|
| 29/06/2026 |
266.680 |
1,04%
|
823,60
|
812,80
|
829,80
|
825,60
|
| 26/06/2026 |
766.384 |
2,16%
|
795,40
|
784,30
|
817,10
|
817,10
|
| 25/06/2026 |
516.543 |
-1,49%
|
797,60
|
791,20
|
813,40
|
799,80
|
| 24/06/2026 |
926.240 |
-0,06%
|
803,60
|
793,60
|
815,40
|
811,90
|
| 23/06/2026 |
803.742 |
0,77%
|
798,20
|
797,00
|
819,60
|
812,40
|
| 19/06/2026 |
373.016 |
0,35%
|
801,60
|
798,40
|
812,60
|
806,20
|
| 18/06/2026 |
692.438 |
-3,20%
|
824,20
|
792,40
|
830,00
|
803,80
|
| 17/06/2026 |
574.221 |
0,75%
|
827,20
|
823,50
|
839,60
|
830,40
|
| 16/06/2026 |
510.302 |
-0,19%
|
820,40
|
809,70
|
826,20
|
824,20
|
| 15/06/2026 |
764.508 |
1,15%
|
826,00
|
817,00
|
836,80
|
825,80
|
| 12/06/2026 |
969.460 |
1,17%
|
805,50
|
793,60
|
820,80
|
816,40
|
| 11/06/2026 |
666.241 |
-4,32%
|
839,80
|
805,80
|
839,80
|
807,00
|
| 10/06/2026 |
491.442 |
-0,89%
|
852,00
|
827,00
|
852,00
|
843,40
|
| 09/06/2026 |
554.245 |
-1,20%
|
855,40
|
838,80
|
859,40
|
851,00
|
| 08/06/2026 |
275.151 |
-1,20%
|
866,00
|
852,50
|
868,60
|
861,30
|
| 05/06/2026 |
635.141 |
-1,04%
|
884,80
|
871,20
|
901,60
|
871,80
|
| 04/06/2026 |
610.430 |
3,62%
|
845,30
|
845,30
|
882,60
|
881,00
|
| 03/06/2026 |
422.657 |
-2,11%
|
870,60
|
847,60
|
881,20
|
850,20
|
| 02/06/2026 |
858.763 |
-3,97%
|
915,40
|
864,00
|
918,40
|
868,50
|
| 01/06/2026 |
1.417.903 |
8,04%
|
852,40
|
850,00
|
906,00
|
904,40
|
| 29/05/2026 |
486.962 |
-0,13%
|
841,60
|
813,80
|
845,20
|
837,10
|
| 28/05/2026 |
619.770 |
-2,06%
|
856,40
|
834,40
|
858,80
|
838,20
|
| 27/05/2026 |
1.394.787 |
-2,64%
|
879,60
|
844,80
|
881,40
|
855,80
|
| 26/05/2026 |
871.429 |
0,01%
|
880,80
|
870,80
|
884,80
|
879,00
|
| 22/05/2026 |
1.043.213 |
-1,25%
|
897,90
|
875,00
|
910,00
|
878,90
|
| 21/05/2026 |
1.441.399 |
0,09%
|
909,20
|
863,40
|
909,20
|
890,00
|
| 20/05/2026 |
1.124.847 |
-2,03%
|
901,40
|
871,40
|
901,70
|
889,20
|
| 19/05/2026 |
799.732 |
2,88%
|
894,80
|
894,80
|
920,80
|
907,60
|
| 18/05/2026 |
992.160 |
2,01%
|
870,30
|
862,80
|
886,40
|
882,20
|
| 15/05/2026 |
1.197.190 |
1,22%
|
857,60
|
852,80
|
875,60
|
864,80
|
| 14/05/2026 |
1.241.069 |
1,47%
|
855,60
|
845,00
|
860,60
|
854,40
|
| 13/05/2026 |
767.342 |
-4,04%
|
872,20
|
833,60
|
875,40
|
842,00
|
| 12/05/2026 |
1.038.643 |
0,34%
|
867,80
|
859,80
|
878,20
|
877,40
|
| 11/05/2026 |
450.529 |
-0,55%
|
880,00
|
872,70
|
885,40
|
874,40
|
| 08/05/2026 |
577.716 |
-1,30%
|
885,60
|
875,20
|
891,00
|
879,20
|
| 07/05/2026 |
1.167.352 |
-0,25%
|
888,80
|
875,40
|
898,20
|
890,80
|
| 06/05/2026 |
528.925 |
-1,78%
|
911,40
|
891,20
|
924,20
|
893,00
|
| 05/05/2026 |
598.600 |
1,86%
|
886,00
|
886,00
|
916,20
|
909,20
|
| 01/05/2026 |
340.794 |
1,48%
|
880,00
|
877,60
|
893,40
|
892,60
|
| 30/04/2026 |
872.363 |
-0,73%
|
879,80
|
869,00
|
887,00
|
879,60
|
| 29/04/2026 |
859.998 |
-0,77%
|
892,60
|
873,00
|
893,80
|
886,10
|
| 28/04/2026 |
583.599 |
-1,65%
|
902,90
|
892,80
|
907,90
|
893,00
|
| 27/04/2026 |
405.165 |
0,00%
|
899,60
|
896,60
|
908,60
|
908,00
|
| 24/04/2026 |
499.765 |
2,02%
|
889,40
|
887,00
|
903,40
|
903,40
|
| 23/04/2026 |
603.723 |
-3,71%
|
909,40
|
879,00
|
912,40
|
885,50
|
| 22/04/2026 |
898.519 |
0,46%
|
907,10
|
902,80
|
931,00
|
919,60
|
| 21/04/2026 |
544.379 |
1,80%
|
899,60
|
898,00
|
920,40
|
915,40
|
