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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 903,208
KAPANIŞ 904,3857

En Düşük

DÜŞÜK 725,4

En Yüksek

YÜKSEK 1.208,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023747753,8741,2743,6
04.01.2023747754,6745754,4
05.01.2023751,8762,4748,4754,2
06.01.2023755,8768,4753,2768,4
09.01.2023770,2778,6768,6777,8
10.01.2023773,4790,4771,6777,6
11.01.2023790,2790,2780,8783
12.01.2023770776,6765,8767,6
13.01.2023770774,8767,8774,8
16.01.2023782,4783,2766,4771,8
17.01.2023770770758,05760,4
18.01.2023760,4778,75755,4775,8
19.01.2023790,4793753,2753,2
20.01.2023751765,8749,6760,4
23.01.2023763,6772,2759,34766,6
24.01.2023767,2767,2756763,2
25.01.2023766771,3754,4759,2
26.01.2023762,2762,8753,8758,8
27.01.2023760,8765755,2763,6
30.01.2023760774,6756,8773,8
31.01.2023769,4777766,6776,8
01.02.2023778,6785776779
02.02.2023783804,2780,8800,4
03.02.2023798,4810796,6806,8
06.02.2023801,4805790,8794,6
07.02.2023784,2792778,4780,4
08.02.2023783,2788,4777,4778,4
09.02.2023780,2788,4774,2774,6
10.02.2023773,4774,2750,6750,8
13.02.2023750,8767749,4763,8
14.02.2023764,8772,2761761
15.02.2023763777,8761773,4
16.02.2023768,8778,2762,8768,8
17.02.2023763,8766,2755,8761,4
20.02.2023763,2767,4760,8763,4
21.02.2023757,8759,2750,89753
22.02.2023751,2755744,2753,4
23.02.2023756756,6749,2749,2
24.02.2023750,6756,6747,2750,4
27.02.2023754,4757,4750,4755,2
28.02.2023752755,8744,4748,6
01.03.2023748755,6744751,6
02.03.2023742,4752,6739,6750,4
03.03.2023752,4766,6748,2762
06.03.2023765,8765,8752,4762,4
07.03.2023758,4764,4754,2760,2
08.03.2023758,2760,6752,6760,4
09.03.2023758771,8753,4770,2
10.03.2023767,8767,8753,6761,4
13.03.2023764,4765,8741,8747,8
14.03.2023749755,6745,8753,2
15.03.2023750,8753739,2742,8
16.03.2023748,6755741,2753,2
17.03.2023747,8753,2732,2733,6
20.03.2023728,2738,8725,4732,2
21.03.2023733,4744726,6744
22.03.2023740,8743,6733,6743,6
23.03.2023743,6749739,2749
24.03.2023744,8751,2743,2750,2
27.03.2023752755,4748749,8
28.03.2023751,8753744,8744,8
29.03.2023747,2749,6742,2748,6
30.03.2023752,8768,2749,8768,2
31.03.2023770,2781,4769,52775
03.04.2023774,2777,4770,2773,6
04.04.2023778,2780,47775779,8
05.04.2023779,6779,6769,8769,8
06.04.2023769,6775,47767,6774,8
11.04.2023777,2780,6774,8775,6
12.04.2023776,8790,8776,4783,6
13.04.2023786794,2785,2792,2
14.04.2023793,8800,8789,2789,2
17.04.2023791793,6784,8791
18.04.2023791,4797790,23797
19.04.2023795797791793,6
20.04.2023794,6799787,8798,4
21.04.2023796,4806,8795,2806
24.04.2023805810803,6804,4
25.04.2023803805,6800,2805,2
26.04.2023801,2805,2793,8802,8
27.04.2023801,8812,4796,4811,6
28.04.2023815,6819,8811,8818,6
02.05.2023820,4825,27811,2816
03.05.2023818,4824,6816,2824,6
04.05.2023823,2824,6809815,8
05.05.2023817,4819,4812,2812,4
09.05.2023815,8817,2801,2803
10.05.2023803808797,2807,8
11.05.2023810,4819810,4817,2
12.05.2023821826812,2816,2
15.05.2023820822808,2812,4
16.05.2023813,6821,4807,8821
17.05.2023836857,8821,2842,8
18.05.2023856,8856,8840,2855,4
19.05.2023859867,8854,8865
22.05.2023867,8869,4855,8863,8
23.05.2023866868857,48859
24.05.2023850,2853,44839,2844,4
25.05.2023849,4851,6842,6848,8
26.05.2023854857,6845,8857,4
30.05.2023863864853,4856,8
31.05.2023852,8872851,2871
01.06.2023862,2869,4859,8869,4
02.06.2023871,4872,4866,4872,2
05.06.2023870,8875,6868,4870,2
06.06.2023865,4877,2865,4873
07.06.2023874,4876,2863,4865,6
08.06.2023861866,8855,2866,8
09.06.2023872,2872,2856,13859,6
12.06.2023864,4868,6860,8867,4
13.06.2023876,4880,6871,2873
14.06.2023870,4886861,4874,6
15.06.2023873,2875,6861874
16.06.2023873,2887,4870,8878
19.06.2023875,6878,2871,4875,2
20.06.2023874,8884,8871,4882
21.06.2023877,2880,2871875,2
22.06.2023870,2872,4860,6872,4
23.06.2023869875,4866,4871,6
26.06.2023873,2873,2864,4868
27.06.2023868,4875,8864,8873,4
28.06.2023898921896,6918
29.06.2023917,2920,4910,8915,8
30.06.2023916,4928,6911,4924,8
03.07.2023921,8928,2916,8916,8
04.07.2023915,4922,4913,8917,8
05.07.2023913,8916907,6908,4
06.07.2023906,8915,2903904,2
07.07.2023902902,4892,4900
10.07.2023904,4908899,6902,8
11.07.2023902,8908901904,6
12.07.2023903,4915900,8915
13.07.2023916923910,6919
14.07.2023919,6931,2914,6928
17.07.2023926,8931,6920,4927,6
18.07.2023928,2934925,4928,6
19.07.2023935,2947,4932,46943,8
20.07.2023938,2945935940,6
21.07.2023938941,6933,4937,8
24.07.2023935,4938919,4919,4
25.07.2023915928,2911928,2
26.07.2023927,2929,6921,8928,2
27.07.2023926,8952915,2943
28.07.2023942,6943,6934,2940
31.07.2023928,4938,6928,4936,6
01.08.2023938,2939,43930,6938,8
02.08.2023930,4932,4922,8930,2
03.08.2023925,4930,4920930,4
04.08.2023931,6934,8924,4931,8
07.08.2023927,8938,2927,4936
08.08.2023933941,4932,2936,8
09.08.2023944,4950,8939945
10.08.2023950,6956,8943,6955
11.08.2023952,4953,2938,6946
14.08.2023944,2953,4941,8953,4
15.08.2023952,6955943,2952,2
16.08.2023948,6953,8945,2951,4
17.08.2023949,2949,2935,2938,4
18.08.2023938944931,8943,4
21.08.2023943949,2941,4946,2
22.08.2023950953,8946,6948
23.08.2023951,6955,6947,6955,6
24.08.2023964967,4947950,4
25.08.2023946,6959946,6951,6
29.08.2023959,2974,6957,4972,4
30.08.2023977981,2966,4978
31.08.2023980,4980,4970,2971
01.09.2023970,6972,87965,4970
04.09.2023975,4978,6972973
05.09.2023966,2976,4962,4973
06.09.2023974,4993,6970,4990,4
07.09.2023986,61.0099811.009
08.09.20231.010,51.0201.0081.020
11.09.20231.0201.028,51.013,51.022,5
12.09.20231.026,51.0311.016,51.027,5
13.09.20231.024,51.027,51.0151.026,5
14.09.20231.027,51.0421.025,51.039
15.09.20231.0441.0551.0281.028,5
18.09.20231.0301.0321.019,51.020,5
19.09.20231.0201.023,51.0141.016,5
20.09.20231.017,51.0281.016,51.023,5
21.09.20231.0151.034,51.013,51.020
22.09.20231.0121.0281.010,51.024
25.09.20231.0261.0261.010,51.017
26.09.20231.011,51.018999,41.001
27.09.20231.0031.008,5989,6991,8
28.09.2023991,2994974,91979,8
29.09.2023986,2997,6983,6989
02.10.2023990,6998976980,2
03.10.2023980988,2972973
04.10.2023969,2986,6967,8978,4
05.10.2023981,8988,2976981,8
06.10.2023985,8994,4979,4994,4
09.10.2023990,21.000,5983,4984,8
10.10.2023995,2999,4988994,8
11.10.2023993,61.004987,81.001
12.10.20231.0041.021,5999,61.020
13.10.20231.0171.026,5997,81.014,5
16.10.20231.023,51.0261.013,951.021,5
17.10.20231.0201.025,51.0131.016
18.10.20231.011,51.013996996,4
19.10.2023993,21.005987,8987,8
20.10.2023985,4985,4948,8951
23.10.2023952,6962,4949,2952,4
24.10.2023954,4959,2944,96950,8
25.10.2023953,8974953,8964,8
26.10.2023958,6965,8952,6960,8
27.10.2023959,6976,2955,2968
30.10.2023973,6979,4972975
31.10.2023978982,24965,2970,6
01.11.2023969,8983,4960,4981,6
02.11.2023988,4998,8986,4991,4
03.11.2023992,2999,6969,4970
06.11.2023968,6968,8957,8962,6
07.11.2023962,2985,4960,71982
08.11.2023978,8994,8978,8994,8
09.11.2023993,21.003989,41.002,5
10.11.2023996,8998,8987,6994
13.11.2023998,81.003982,8989,2
14.11.2023989,4997982,6982,6
15.11.2023980,6988974,2984,4
16.11.2023987,2995982,6985,4
17.11.2023986987,2973,93984,4
20.11.2023982,6992,4975,6989,4
21.11.2023993,8999,6986,6997,2
22.11.20231.0411.1521.0381.130
23.11.20231.1241.141,51.111,51.130,5
24.11.20231.124,51.138,51.0971.104
27.11.20231.1021.126,51.0931.119
28.11.20231.114,51.133,51.1131.131,5
29.11.20231.1331.143,51.1301.130
30.11.20231.133,51.141,51.127,51.130,5
01.12.20231.1331.1541.1331.149
04.12.20231.1491.158,51.1301.130
05.12.20231.127,51.140,51.120,51.133,5
06.12.20231.139,51.149,551.1381.145,5
07.12.20231.139,51.156,51.1371.155
08.12.20231.1591.175,021.1481.174,5
11.12.20231.1761.192,51.1721.188
12.12.20231.1901.200,51.180,51.194,5
13.12.20231.2001.208,51.1871.189
14.12.20231.1921.203,51.1711.172,5
15.12.20231.177,51.182,51.160,51.169
18.12.20231.168,51.1791.1631.174
19.12.20231.181,51.188,51.166,51.172
20.12.20231.1751.182,51.164,51.174
21.12.20231.176,51.1841.166,51.180
22.12.20231.180,51.1861.1751.179,5
27.12.20231.1831.1941.1721.182,5
28.12.20231.1831.1881.1781.181,5
29.12.20231.179,51.186,51.172,51.172,5