Sage Group PLC / The (SGE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/01/2025 |
712.059 |
-0,31%
|
1.277,00
|
1.274,50
|
1.283,25
|
1.275,50
|
| 13/01/2025 |
835.616 |
-0,43%
|
1.280,00
|
1.269,50
|
1.285,50
|
1.279,50
|
| 09/01/2025 |
270.178 |
-0,38%
|
1.291,50
|
1.285,00
|
1.300,25
|
1.285,00
|
| 08/01/2025 |
487.371 |
0,27%
|
1.301,00
|
1.298,00
|
1.314,50
|
1.304,00
|
| 07/01/2025 |
434.915 |
0,78%
|
1.293,00
|
1.293,00
|
1.310,50
|
1.300,50
|
| 06/01/2025 |
344.693 |
0,88%
|
1.278,50
|
1.278,50
|
1.300,00
|
1.290,50
|
| 03/01/2025 |
354.099 |
0,18%
|
1.276,50
|
1.276,25
|
1.283,00
|
1.279,25
|
| 02/01/2025 |
288.486 |
0,04%
|
1.272,00
|
1.272,00
|
1.288,00
|
1.277,00
|
| 31/12/2024 |
0 |
-0,82%
|
1.275,25
|
1.271,50
|
1.281,50
|
1.276,50
|
| 30/12/2024 |
581.968 |
-0,12%
|
1.286,50
|
1.283,00
|
1.290,00
|
1.287,00
|
| 27/12/2024 |
314.343 |
-0,27%
|
1.291,50
|
1.286,00
|
1.297,00
|
1.288,50
|
| 26/12/2024 |
0 |
0,47%
|
1.288,25
|
1.288,25
|
1.294,50
|
1.292,00
|
| 24/12/2024 |
0 |
0,47%
|
1.288,25
|
1.286,00
|
1.294,50
|
1.286,00
|
| 23/12/2024 |
324.745 |
-0,66%
|
1.283,00
|
1.274,50
|
1.289,75
|
1.286,00
|
| 20/12/2024 |
467.633 |
-0,86%
|
1.300,00
|
1.287,00
|
1.301,75
|
1.294,50
|
| 19/12/2024 |
699.048 |
-1,23%
|
1.307,75
|
1.295,00
|
1.309,00
|
1.305,75
|
| 18/12/2024 |
0 |
1,38%
|
1.310,00
|
1.308,50
|
1.328,50
|
1.322,00
|
| 17/12/2024 |
558.381 |
0,66%
|
1.295,50
|
1.291,50
|
1.311,50
|
1.304,00
|
| 16/12/2024 |
539.534 |
-0,56%
|
1.303,50
|
1.291,00
|
1.305,00
|
1.295,50
|
| 13/12/2024 |
598.256 |
-0,33%
|
1.306,50
|
1.299,00
|
1.316,00
|
1.302,75
|
| 12/12/2024 |
376.651 |
1,12%
|
1.291,50
|
1.285,75
|
1.307,50
|
1.307,00
|
| 11/12/2024 |
506.804 |
-0,56%
|
1.295,50
|
1.282,00
|
1.299,00
|
1.292,50
|
| 10/12/2024 |
675.372 |
-0,31%
|
1.294,50
|
1.290,00
|
1.302,00
|
1.299,75
|
| 09/12/2024 |
883.770 |
-0,52%
|
1.316,50
|
1.302,00
|
1.319,75
|
1.303,75
|
| 06/12/2024 |
722.469 |
0,08%
|
1.309,00
|
1.300,00
|
1.314,50
|
1.310,50
|
| 05/12/2024 |
678.640 |
0,89%
|
1.305,25
|
1.305,25
|
1.321,00
|
1.309,50
|
| 04/12/2024 |
956.646 |
-0,56%
|
1.303,50
|
1.287,50
|
1.313,00
|
1.298,00
|
| 03/12/2024 |
866.912 |
-0,44%
|
1.312,00
|
1.303,00
|
1.318,00
|
1.305,25
|
| 02/12/2024 |
592.875 |
0,12%
|
1.311,50
|
1.297,00
|
1.317,50
|
1.311,00
|
| 29/11/2024 |
398.632 |
0,42%
|
1.305,50
|
1.298,00
|
1.312,00
|
1.309,50
|
| 28/11/2024 |
293.967 |
0,00%
|
1.307,50
|
1.300,25
|
1.308,50
|
1.304,00
|
| 27/11/2024 |
547.135 |
-0,80%
|
1.308,50
|
1.293,00
|
1.313,00
|
1.304,00
|
| 26/11/2024 |
709.981 |
1,51%
|
1.293,00
|
1.292,50
|
1.321,00
|
1.314,50
|
| 25/11/2024 |
579.512 |
0,50%
|
1.291,00
|
1.289,00
|
1.310,50
|
1.295,00
|
| 22/11/2024 |
847.772 |
1,50%
|
1.283,50
|
1.269,50
|
1.304,75
|
1.288,50
|
| 21/11/2024 |
1.255.424 |
0,00%
|
1.271,00
|
1.246,50
|
1.282,00
|
1.269,50
|
| 20/11/2024 |
2.627.521 |
17,06%
|
1.208,50
|
1.208,00
|
1.311,00
|
1.269,50
|
| 19/11/2024 |
794.178 |
0,88%
|
1.081,00
|
1.071,00
|
1.094,00
|
1.084,50
|
| 18/11/2024 |
455.755 |
0,80%
|
1.066,00
|
1.060,75
|
1.075,50
|
1.075,00
|
| 15/11/2024 |
433.505 |
-0,84%
|
1.072,50
|
1.061,50
|
1.075,00
|
1.066,50
|
| 14/11/2024 |
400.988 |
1,03%
|
1.060,00
|
1.059,50
|
1.077,75
|
1.075,50
|
| 13/11/2024 |
396.918 |
0,00%
|
1.055,50
|
1.039,50
|
1.065,00
|
1.064,50
|
| 12/11/2024 |
442.364 |
-1,30%
|
1.065,50
|
1.064,00
|
1.077,00
|
1.064,50
|
| 11/11/2024 |
395.782 |
3,40%
|
1.047,00
|
1.046,00
|
1.078,50
|
1.078,50
|
| 08/11/2024 |
476.110 |
0,99%
|
1.037,00
|
1.029,00
|
1.045,75
|
1.043,00
|
| 07/11/2024 |
359.307 |
2,86%
|
1.011,00
|
1.010,00
|
1.036,25
|
1.032,75
|
| 06/11/2024 |
595.640 |
1,23%
|
1.007,50
|
999,80
|
1.017,25
|
1.004,00
|
| 05/11/2024 |
277.790 |
0,96%
|
980,60
|
978,20
|
994,40
|
991,80
|
| 04/11/2024 |
347.638 |
0,12%
|
981,00
|
974,30
|
983,80
|
982,40
|
| 01/11/2024 |
491.276 |
1,22%
|
971,40
|
962,20
|
985,40
|
981,20
|
| 31/10/2024 |
559.604 |
-2,16%
|
977,00
|
960,00
|
982,80
|
969,40
|
| 30/10/2024 |
437.199 |
-1,51%
|
1.003,00
|
989,00
|
1.006,50
|
990,80
|
| 29/10/2024 |
367.129 |
-0,79%
|
1.013,50
|
1.002,75
|
1.018,00
|
1.006,00
|
| 28/10/2024 |
360.648 |
0,30%
|
1.017,50
|
1.012,25
|
1.020,00
|
1.014,00
|
| 25/10/2024 |
165.897 |
-0,54%
|
1.022,00
|
1.004,50
|
1.024,00
|
1.011,00
|
| 24/10/2024 |
206.601 |
0,35%
|
1.017,50
|
1.012,50
|
1.023,50
|
1.016,50
|
| 23/10/2024 |
289.603 |
-1,32%
|
1.026,75
|
1.013,00
|
1.030,50
|
1.013,00
|
| 22/10/2024 |
377.022 |
-0,05%
|
1.030,00
|
1.024,00
|
1.040,25
|
1.026,50
|
| 21/10/2024 |
148.475 |
-0,77%
|
1.039,50
|
1.025,50
|
1.043,00
|
1.027,00
|
| 18/10/2024 |
287.764 |
0,63%
|
1.027,00
|
1.025,00
|
1.039,75
|
1.035,00
|
| 17/10/2024 |
345.655 |
1,33%
|
1.015,00
|
1.013,00
|
1.028,50
|
1.028,50
|
| 16/10/2024 |
208.164 |
0,05%
|
1.018,50
|
1.014,50
|
1.028,00
|
1.015,00
|
| 15/10/2024 |
322.603 |
-0,73%
|
1.030,00
|
1.009,50
|
1.037,00
|
1.014,50
|
| 14/10/2024 |
148.616 |
1,04%
|
1.010,00
|
1.010,00
|
1.023,25
|
1.022,00
|
| 11/10/2024 |
192.870 |
0,30%
|
1.011,50
|
1.006,50
|
1.014,50
|
1.011,50
|
| 10/10/2024 |
270.572 |
-0,84%
|
1.016,00
|
1.000,00
|
1.016,00
|
1.008,50
|
| 09/10/2024 |
252.957 |
1,60%
|
1.003,50
|
1.001,50
|
1.018,00
|
1.017,00
|
| 08/10/2024 |
334.169 |
-0,40%
|
992,60
|
984,40
|
1.002,50
|
1.001,00
|
| 07/10/2024 |
262.999 |
0,68%
|
1.004,00
|
998,00
|
1.006,00
|
1.005,00
|
| 04/10/2024 |
359.476 |
-0,78%
|
998,60
|
992,80
|
1.008,25
|
998,20
|
| 03/10/2024 |
211.609 |
-0,79%
|
1.015,00
|
1.004,00
|
1.018,75
|
1.006,00
|
| 02/10/2024 |
415.201 |
0,85%
|
1.006,50
|
999,90
|
1.014,50
|
1.014,00
|
| 01/10/2024 |
537.480 |
-1,52%
|
1.026,50
|
1.001,00
|
1.032,00
|
1.005,50
|
| 30/09/2024 |
327.359 |
-1,14%
|
1.021,00
|
1.020,00
|
1.035,75
|
1.021,00
|
| 27/09/2024 |
366.432 |
0,27%
|
1.026,00
|
1.019,75
|
1.032,75
|
1.032,75
|
| 26/09/2024 |
465.663 |
1,06%
|
1.028,00
|
1.025,00
|
1.037,50
|
1.030,00
|
| 25/09/2024 |
191.858 |
-0,88%
|
1.019,50
|
1.009,50
|
1.022,50
|
1.019,25
|
| 24/09/2024 |
302.735 |
1,06%
|
1.023,50
|
1.018,00
|
1.028,50
|
1.028,25
|
| 23/09/2024 |
518.216 |
0,59%
|
1.013,50
|
1.008,00
|
1.021,00
|
1.017,50
|
| 20/09/2024 |
276.418 |
-1,89%
|
1.022,00
|
1.009,00
|
1.023,50
|
1.011,50
|
| 19/09/2024 |
301.989 |
2,74%
|
1.013,00
|
1.011,00
|
1.033,00
|
1.031,00
|
| 18/09/2024 |
198.481 |
%
|
1.017,00
|
1.001,50
|
1.017,00
|
1.003,50
|
| 17/09/2024 |
382.220 |
%
|
1.023,50
|
1.018,00
|
1.028,00
|
1.018,25
|
| 16/09/2024 |
194.095 |
%
|
1.026,00
|
1.018,50
|
1.029,50
|
1.018,50
|
| 13/09/2024 |
427.098 |
%
|
1.033,50
|
1.025,25
|
1.042,00
|
1.030,50
|
| 12/09/2024 |
580.422 |
%
|
1.021,50
|
1.012,50
|
1.035,50
|
1.032,50
|
| 11/09/2024 |
373.011 |
%
|
995,40
|
989,80
|
1.000,00
|
994,60
|
| 10/09/2024 |
407.452 |
%
|
992,40
|
992,40
|
1.007,50
|
1.000,00
|
| 09/09/2024 |
183.445 |
%
|
989,20
|
985,60
|
1.000,00
|
997,20
|
| 06/09/2024 |
389.392 |
%
|
991,00
|
983,00
|
998,80
|
983,80
|
| 05/09/2024 |
605.512 |
%
|
999,80
|
980,60
|
1.008,00
|
992,60
|
| 04/09/2024 |
462.719 |
%
|
1.001,50
|
977,60
|
1.007,00
|
981,00
|
| 03/09/2024 |
284.931 |
%
|
1.019,00
|
1.009,00
|
1.025,00
|
1.010,00
|
| 02/09/2024 |
332.897 |
%
|
1.007,50
|
1.007,50
|
1.017,00
|
1.015,25
|
| 30/08/2024 |
327.754 |
%
|
1.018,00
|
1.013,50
|
1.032,50
|
1.015,50
|
| 29/08/2024 |
674.456 |
%
|
1.004,50
|
1.004,50
|
1.019,00
|
1.012,00
|
| 28/08/2024 |
389.059 |
%
|
1.014,00
|
1.006,00
|
1.016,00
|
1.008,50
|
| 27/08/2024 |
907.717 |
%
|
996,40
|
996,40
|
1.012,50
|
1.003,00
|
| 23/08/2024 |
354.252 |
%
|
1.015,00
|
1.001,50
|
1.015,00
|
1.003,00
|
| 22/08/2024 |
213.425 |
%
|
1.019,50
|
1.019,00
|
1.027,50
|
1.019,00
|
