Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
The Sage Group plc logosu
SGE.L
The Sage Group plc
16:26:33
809.2 £
0.0000 (%0.00)
Önceki Kapanış: 802.8
Düşük₺799
Yüksek₺812.4
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SGE.L: The Sage Group plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 679,2929
KAPANIŞ 678,9488

En Düşük

DÜŞÜK 515,6

En Yüksek

YÜKSEK 794,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020752,2753,8745,43747,6
03.01.2020738,4742,8732738,4
06.01.2020737737,6730736,2
07.01.2020740743732735,2
08.01.2020730,2738,1729,2733,8
09.01.2020738,8744736,61742,4
10.01.2020747,6747,6740740
13.01.2020743747,4735,8735,8
14.01.2020739741,4730,4734
15.01.2020731,6740,2729,2738,2
16.01.2020741,6741,6730,8739,2
17.01.2020741,8744,6731,8734,2
20.01.2020732,4737,2726,12727
21.01.2020725772,2717,6734
22.01.2020761,2774742,2762,6
23.01.2020764,4765,35753,6754
24.01.2020758,8771,4756,6766
27.01.2020755,2761747753,2
28.01.2020756,2762744,8753,8
29.01.2020759762753,28759
30.01.2020751,4759,47744,2746
31.01.2020747,4754,4736,4738,4
03.02.2020745755,6740,2753
04.02.2020753,8763,26753,6762,6
05.02.2020747,4779,2747778,6
06.02.2020775,4778,4761,8772,4
07.02.2020774,4774,4768,1773,2
10.02.2020769,2775,6765,2773,8
11.02.2020780,2787,6776,6784,8
12.02.2020781,2789,2768,1789,2
13.02.2020785,2792,6778,8784
14.02.2020784786,51778,2783,8
17.02.2020791,4791,4779,4782,8
18.02.2020777783,6776,2781,8
19.02.2020782,4794,6779,4794,6
20.02.2020788,2792,2779779
21.02.2020775,2784,6771,2773,8
24.02.2020756,6760,6742757,8
25.02.2020758,8765,8735,6738,2
26.02.2020733,2740,4719739
27.02.2020726,8733,8714,4723,2
28.02.2020698723,2677,4681,8
02.03.2020686,8705,8672,4694,2
03.03.2020702,4718700,4701,8
04.03.2020700,2710,6696704
05.03.2020705,6707677,2690,8
06.03.2020680,6683,6660,8668
09.03.2020659,8709617,6627,4
10.03.2020635,2649,16622622
11.03.2020627,6632,2619,6625
12.03.2020594600,8554,4560
13.03.2020582,4600,8565,14582
16.03.2020556624,6532,4612,8
17.03.2020634,2637,6578,6578,6
18.03.2020566613,25566579,8
19.03.2020577614537,4578,8
20.03.2020601,6605,4546555,6
23.03.2020526,4556515,6534,8
24.03.2020556,4566534,4560,8
25.03.2020575,2601,2563,72587,6
26.03.2020570,4601570,4600
27.03.2020590,2599566,4590
30.03.2020594,8600567,8600
31.03.2020603,2611567,8591,8
01.04.2020576,8590,6568,6576,4
02.04.2020577,6580541,6553,2
03.04.2020551,6567,83551,6558,2
06.04.2020556,2577,8545,4565,4
07.04.2020569,4581,4562,2581,4
08.04.2020575606,8573,6606,8
09.04.2020612,6617,86595614,8
14.04.2020621,4632,62613,63624,6
15.04.2020625629608,4612,2
16.04.2020618,8627,77613,4615
17.04.2020626640,8616,4631,8
20.04.2020635642,6627,25636,6
21.04.2020632,4650,04626,8626,8
22.04.2020615,2623,2591,8623,2
23.04.2020623,4631,6614,4619
24.04.2020614619,2605,8609,8
27.04.2020616624,8612,8615,6
28.04.2020614,4625,8613,4615
29.04.2020615630,2607,8626,6
30.04.2020633,2642,4628,85640
01.05.2020630637,21619,2621
04.05.2020621,4621,4603,6617,6
05.05.2020623,6633,8619,4628
06.05.2020624628,8618,8627,6
07.05.2020629,4648,2629,4642
11.05.2020644,6651,8635,8642,6
12.05.2020642,6660640,4655
13.05.2020683,4688,8652,09666,6
14.05.2020652662,8615618,4
15.05.2020623643,4622,6639,2
18.05.2020643,8659,8643,8656,8
19.05.2020664667,8657,4664,2
20.05.2020664,2681,2662,8678,8
21.05.2020672,8681,6663,6676,6
22.05.2020667,2685664,49679,8
26.05.2020697,2702,91683,65695,6
27.05.2020701706,6691,6695,2
28.05.2020703710,8688,4693
29.05.2020689,8697,6682,8691
01.06.2020696,4699,4678,2685,2
02.06.2020690694,05676,2677
03.06.2020684,6688,32676,6687,2
04.06.2020683,2693,6681,8685,6
05.06.2020690,8698,8684,6690,4
08.06.2020689,8693,4679,8688,2
09.06.2020690,2694,6679,4679,4
10.06.2020679689,4675680
11.06.2020670677,4652652
12.06.2020642,4657638650,2
15.06.2020640,8685,78639,4646,8
16.06.2020656,2671,2653,4667,4
17.06.2020669,4683,4665679,2
18.06.2020676,6683,08672,6678,2
19.06.2020680691,8676,4691,8
22.06.2020686,8693680,8683
23.06.2020688691,8680,2690,6
24.06.2020680,8686,2670,6670,6
25.06.2020670,6675655,8660,2
26.06.2020669,2677,4665,2669
29.06.2020670,4675,2666,6670,2
30.06.2020672,6677,3663,8671,8
01.07.2020671,2681666669,6
02.07.2020674,8681663,04665,2
03.07.2020671,2674,2660,8665,6
06.07.2020678,2683,4671,4680,8
07.07.2020678,4679,4663,6669,6
08.07.2020663,8673,4660,4660,4
09.07.2020665,2668,8656,4656,4
10.07.2020654,6668651,17657,8
13.07.2020664667,87659,8663,4
14.07.2020654,4669,8651664
15.07.2020668,6689,8668,6689
16.07.2020682684673,6673,6
17.07.2020677,8680664,2680
20.07.2020679,6696676,2690,2
21.07.2020698,6726,6696,8708,8
22.07.2020701,2712,8700,4707
23.07.2020713761698,8753,6
24.07.2020747,2756,6742,14748,2
27.07.2020737,8745,2719,2733,8
28.07.2020737,4755,8726,7735,6
29.07.2020733,6746,4731,8744,6
30.07.2020743746717,4718
31.07.2020726,2730,6721,4729,4
03.08.2020728,8756,6717750,4
04.08.2020753,6754,2741,2741,6
05.08.2020752759,2741,8755,2
06.08.2020750,8759,2747,4751,2
07.08.2020750,4774,4747,6765,4
10.08.2020765,2769,8742745,2
11.08.2020747758742,4749
12.08.2020745,6762740,2761,2
13.08.2020755,6765751,6760,8
14.08.2020761,2761,6736,6740,8
17.08.2020736,8750,8736,8745
18.08.2020741,6752,4738745,6
19.08.2020748,6754,6739739,4
20.08.2020735,4741,8730737,8
21.08.2020736,8743,4730,4735
24.08.2020741,2749,2731739,8
25.08.2020741,4748734738,8
26.08.2020742,4758,6735,4758,6
27.08.2020762,4762,4747,2747,2
28.08.2020750,8753,2739,6740,6
01.09.2020745,4748,2729,2734,2
02.09.2020739,8754,99737,6745,2
03.09.2020748,6753,8722,6723
04.09.2020716730699,2703
07.09.2020707,6723706,6722,6
08.09.2020722,8725,4699,4712,8
09.09.2020710,6732,6708,8726,8
10.09.2020729,2733,4719,2725,2
11.09.2020721,4728,6717717
14.09.2020721,2729718721,8
15.09.2020722,8731,6720726
16.09.2020726,8735,4724,8726,8
17.09.2020717,2733,8717727,2
18.09.2020728,4736,48727,36730,8
21.09.2020730,2733708,6716,2
22.09.2020721,6727713,8720,6
23.09.2020734,2738,4715,4722
24.09.2020712717,8708,4714,4
25.09.2020716,8716,8701,8714,8
28.09.2020721,2735,6718,6727,6
29.09.2020729,8739,4724,4734,2
30.09.2020729733,4717,6720,8
01.10.2020715,6727,6715,4722,6
02.10.2020718,6722,8714720,8
05.10.2020727730,2719,6724
06.10.2020723,2725713717,6
07.10.2020711722,8710,6714,2
08.10.2020714,2723712,4719,8
09.10.2020721,8724,2714,4720,8
12.10.2020723724,8717,4724
13.10.2020727728714,8714,8
14.10.2020718,8726,6710,8712,2
15.10.2020701,4709692,8703,4
16.10.2020707,6719,8706,8711,6
19.10.2020716,4721,4712,2712,2
20.10.2020698717,6698707
21.10.2020709709,2688,2693,6
22.10.2020692,2698,63685,2698,6
23.10.2020692,4703,6691,2694
26.10.2020678,4703,6650,8650,8
27.10.2020649,6658,6644,2650
28.10.2020636,2642,8625,8631
29.10.2020632,8641,72630,2635,2
30.10.2020628638,2626,27635,6
02.11.2020634,6641625,2625,2
03.11.2020628,4640,4628,4640,4
04.11.2020633,6653630,6653
05.11.2020660,6666,8656660,4
06.11.2020658,4664,2650,6663,8
09.11.2020670,8696,2668,2683
10.11.2020682,2701,2674,2683,8
11.11.2020683,2688667,2672,4
12.11.2020672,8681,2664,4677
13.11.2020673,2681,8673,2676
16.11.2020679,2684,8676,2678,4
17.11.2020680681,4670,2674,6
18.11.2020678682,2675,8681,2
19.11.2020680682,8675,2679,8
20.11.2020610620,37583,86588,8
23.11.2020589591,6574579,6
24.11.2020578,4586572,62579,6
25.11.2020575,6594,6569,6594,6
26.11.2020599603,38594,37599,4
27.11.2020601,6611,9596,51609,8
30.11.2020604613,2601,2605
01.12.2020607,4610,4588588
02.12.2020590,2592,79575,8578,6
03.12.2020577,8592,6577,8584,8
04.12.2020584,8587,4573,8573,8
07.12.2020577583,6570,6571,6
08.12.2020568,4571,82564,4564,4
09.12.2020566,4573,4566,1570
10.12.2020577583566572,8
11.12.2020574,4579,8563,2576,8
14.12.2020581,8588,2573,6586
15.12.2020584,4590574575,2
16.12.2020568,6580,2568,6580,2
17.12.2020589,6592,2572,8588,6
18.12.2020586,6591,2581,4587,4
21.12.2020585591573,78580,2
22.12.2020581592,29577,4591,6
23.12.2020590,6592,6585586,8
24.12.2020585,4592,75577,85584,2
29.12.2020587,8603,59584,8596,8
30.12.2020592,6599,6588,6589,8
31.12.2020581,4589578,2582