Sage Group PLC / The (SGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	300.975	0,79%	1.017,50	1.017,50	1.028,00	1.026,50
19-09-2023	292.823	-0,10%	1.017,50	1.014,00	1.023,50	1.018,50
18-09-2023	222.595	-1,36%	1.031,00	1.019,50	1.031,50	1.019,50
15-09-2023	449.974	-0,72%	1.043,75	1.028,50	1.053,00	1.033,50
14-09-2023	364.713	1,41%	1.026,50	1.026,00	1.042,00	1.041,00
13-09-2023	374.121	-0,32%	1.023,25	1.015,00	1.027,50	1.026,50
12-09-2023	599.895	0,66%	1.024,00	1.016,50	1.031,00	1.029,75
11-09-2023	243.763	0,59%	1.024,50	1.014,00	1.028,50	1.023,00
08-09-2023	386.953	1,22%	1.010,50	1.008,00	1.018,00	1.017,00
07-09-2023	674.529	1,68%	984,20	981,40	1.006,00	1.004,75
06-09-2023	464.408	1,52%	973,10	970,40	993,60	988,20
05-09-2023	272.939	0,00%	969,40	963,20	976,40	973,40
04-09-2023	144.188	0,52%	974,80	972,80	978,60	973,40
01-09-2023	188.538	-0,27%	967,20	965,80	973,00	968,40
31-08-2023	336.105	-0,41%	977,80	970,20	978,20	971,00
30-08-2023	321.068	0,07%	972,80	966,40	981,00	975,00
29-08-2023	419.034	2,45%	957,50	957,50	974,60	974,30
28-08-2023	293.359	-0,15%	947,40	947,40	959,00	951,00
25-08-2023	293.359	-0,15%	947,40	947,40	959,00	951,00
24-08-2023	322.418	-0,13%	962,60	946,90	966,60	952,40
23-08-2023	353.342	0,49%	950,00	947,80	954,40	953,60
22-08-2023	395.286	0,04%	949,20	946,60	953,80	949,00
21-08-2023	514.889	0,55%	941,40	941,40	949,20	948,60
18-08-2023	618.771	0,38%	935,00	932,00	944,00	943,40
17-08-2023	713.536	-1,32%	945,60	935,40	947,20	939,80
16-08-2023	322.574	0,36%	946,40	945,20	953,60	952,40
15-08-2023	632.286	-0,25%	951,00	943,10	954,80	949,00
14-08-2023	248.229	0,64%	942,80	942,80	952,00	951,40
11-08-2023	320.365	-1,09%	951,00	938,60	951,60	945,40
10-08-2023	295.979	1,55%	945,20	943,60	956,60	955,80
09-08-2023	411.647	0,32%	942,40	939,00	950,80	941,20
08-08-2023	492.815	0,24%	934,40	934,40	941,30	938,20
07-08-2023	302.132	0,37%	929,20	929,20	938,20	936,00
04-08-2023	348.151	0,50%	929,20	924,20	934,80	932,60
03-08-2023	540.403	-0,13%	922,80	920,00	929,40	928,00
02-08-2023	344.811	-0,81%	931,60	922,80	933,00	929,20
01-08-2023	483.793	-0,09%	937,60	930,60	938,20	936,80
31-07-2023	316.226	-0,28%	931,60	928,20	938,40	937,60
28-07-2023	362.781	-0,59%	942,00	934,00	944,80	940,20
27-07-2023	715.078	2,05%	925,00	915,20	951,80	945,80
26-07-2023	426.573	0,07%	928,40	921,40	928,80	926,80
25-07-2023	446.186	0,52%	915,80	911,00	927,40	926,20
24-07-2023	500.070	-1,75%	935,20	921,20	938,00	921,40
21-07-2023	281.318	-0,51%	938,00	933,80	942,00	937,80
20-07-2023	431.950	-0,15%	937,20	935,20	944,90	942,60
19-07-2023	474.435	1,90%	934,60	933,30	947,40	944,00
18-07-2023	337.116	-0,31%	930,00	925,60	934,20	926,40
17-07-2023	730.245	0,18%	921,00	920,60	931,60	929,30
14-07-2023	309.141	0,89%	917,60	914,40	931,00	927,60
13-07-2023	439.543	0,70%	910,80	910,80	923,00	919,40
12-07-2023	553.896	1,04%	901,40	901,20	913,60	913,00
11-07-2023	423.821	0,11%	902,60	900,80	907,40	903,60
10-07-2023	367.202	0,69%	903,40	899,60	908,00	902,60
07-07-2023	567.592	-1,21%	900,80	892,20	902,30	896,40
06-07-2023	1.037.869	-0,07%	903,20	903,00	915,20	907,40
05-07-2023	348.285	-1,18%	913,10	907,60	916,00	908,00
04-07-2023	169.589	0,11%	915,00	914,40	922,40	918,80
03-07-2023	380.611	-0,99%	922,80	917,40	928,00	917,80
30-06-2023	336.205	1,09%	916,60	911,90	928,40	927,00
29-06-2023	965.778	-0,02%	917,60	910,80	920,40	917,00
28-06-2023	1.086.391	4,75%	897,80	896,60	920,80	917,20
27-06-2023	528.339	0,90%	867,80	865,80	875,80	875,60
26-06-2023	289.705	-0,44%	870,00	864,20	873,00	867,80
23-06-2023	414.373	0,00%	870,40	867,60	875,20	871,60
22-06-2023	806.589	-0,30%	869,00	860,50	871,60	871,60
21-06-2023	414.192	-0,58%	877,00	871,10	880,20	874,20
20-06-2023	392.747	0,68%	875,20	871,80	884,80	879,30
19-06-2023	291.180	-0,77%	874,20	871,60	878,20	873,40
16-06-2023	370.152	1,01%	874,00	871,00	887,40	880,20
15-06-2023	501.194	-1,65%	874,00	861,00	874,60	871,40
14-06-2023	755.886	1,40%	868,50	861,60	886,00	886,00
13-06-2023	498.082	0,65%	874,80	871,20	880,60	873,80
12-06-2023	416.584	1,33%	865,60	860,80	868,80	868,20
09-06-2023	359.432	-0,81%	868,80	856,00	868,80	856,80
08-06-2023	610.314	-0,16%	865,00	855,20	865,00	863,80
07-06-2023	475.054	-1,03%	873,40	863,20	875,00	865,20
06-06-2023	431.253	0,65%	867,60	867,20	877,40	874,20
05-06-2023	322.613	-0,16%	871,60	868,40	875,60	868,60
02-06-2023	663.032	0,51%	870,40	866,40	872,10	870,00
01-06-2023	486.053	-0,30%	860,60	860,60	867,40	865,60
31-05-2023	182.866	0,58%	853,20	852,40	862,80	871,00
30-05-2023	532.911	-0,06%	857,60	853,20	864,00	855,60
29-05-2023	646.342	0,91%	851,40	845,80	857,60	856,10
26-05-2023	646.342	0,91%	851,40	845,80	857,60	856,10
25-05-2023	453.875	0,66%	849,40	842,60	851,60	848,40
24-05-2023	487.229	-2,07%	850,40	839,20	852,40	842,80
23-05-2023	384.904	-0,39%	866,00	857,40	866,20	860,60
22-05-2023	594.184	-0,35%	867,60	855,80	869,20	864,00
19-05-2023	439.357	1,36%	859,40	854,70	867,80	867,00
18-05-2023	536.163	0,92%	851,00	840,60	856,60	855,40
17-05-2023	1.214.959	3,29%	832,80	823,20	857,20	847,60
16-05-2023	610.639	1,31%	814,30	808,10	821,40	820,60
15-05-2023	443.577	-0,52%	818,00	808,20	821,40	810,00
12-05-2023	384.805	-0,27%	820,20	812,20	825,00	814,20
11-05-2023	544.657	1,39%	811,60	810,20	819,00	816,40
10-05-2023	487.518	0,45%	802,60	797,20	807,80	805,20
09-05-2023	509.320	-1,57%	813,60	801,20	817,20	801,60
08-05-2023	337.756	-0,03%	817,00	812,20	818,60	814,40
05-05-2023	337.756	-0,03%	817,00	812,20	818,60	814,40
04-05-2023	503.253	-1,02%	821,80	809,20	824,80	814,60