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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.122,9068
KAPANIŞ 1.123,0372

En Düşük

DÜŞÜK 954,2

En Yüksek

YÜKSEK 1.328,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20241.172,51.1881.161,51.165,5
03.01.20241.161,51.1701.149,51.151,5
04.01.20241.1551.1621.143,51.148
05.01.20241.1411.141,51.125,51.138
08.01.20241.135,51.156,51.1291.150,5
09.01.20241.1551.157,51.1351.150
10.01.20241.152,51.158,51.146,51.158,5
11.01.20241.153,51.1651.1481.156
12.01.20241.1651.177,51.163,51.173
15.01.20241.165,721.170,51.1581.158,5
16.01.20241.1541.162,51.147,51.158
17.01.20241.143,51.155,51.1401.155,5
18.01.20241.1471.162,51.124,451.160,5
19.01.20241.163,51.1641.1501.152
22.01.20241.129,51.154,51.1241.152,5
23.01.20241.156,51.158,51.1421.155
24.01.20241.1641.170,51.139,51.152
25.01.20241.1521.169,51.1491.169,5
26.01.20241.165,51.183,51.161,51.178,5
29.01.20241.1761.178,51.164,51.176
30.01.20241.1801.1931.175,51.193
31.01.20241.1911.197,51.173,51.178
01.02.20241.177,51.185,51.1701.173,5
02.02.20241.1841.1841.1621.167,5
05.02.20241.1671.171,51.1541.154
06.02.20241.158,51.1631.153,51.153,5
07.02.20241.1521.169,51.1501.169,5
08.02.20241.171,51.1861.167,51.172,5
09.02.20241.1731.196,51.1731.191
12.02.20241.192,51.1961.174,51.175
13.02.20241.1651.1691.131,51.154,5
14.02.20241.1611.174,51.1571.167
15.02.20241.181,51.181,51.1571.162,5
16.02.20241.1671.1781.160,51.178
19.02.20241.1721.1891.169,51.184,5
20.02.20241.1851.188,771.160,51.173
21.02.20241.174,51.1791.1611.174,5
22.02.20241.1821.2121.180,751.212
23.02.20241.213,51.218,51.209,891.215,5
26.02.20241.214,51.225,51.2091.210
27.02.20241.211,51.2141.197,51.207,5
28.02.20241.214,51.2281.2101.216,5
29.02.20241.2211.2531.219,51.244,5
01.03.20241.258,51.261,51.2271.244,5
04.03.20241.2451.255,231.236,51.253,5
05.03.20241.2461.256,51.2291.235
06.03.20241.2371.247,51.232,51.247,5
07.03.20241.2471.2561.244,51.252
08.03.20241.252,51.2531.240,51.246
11.03.20241.2361.245,51.215,51.229,5
12.03.20241.241,51.248,51.2331.247,5
13.03.20241.239,51.246,51.2311.231
14.03.20241.231,51.2351.2211.229
15.03.20241.2231.236,51.213,51.213,5
18.03.20241.2161.2251.2151.220,5
19.03.20241.219,51.223,51.2151.221,5
20.03.20241.224,51.233,51.2211.227
21.03.20241.240,51.2651.2261.265
22.03.20241.2681.2771.2541.261,5
25.03.20241.2671.2851.260,51.268,5
26.03.20241.267,51.2831.265,51.282
27.03.20241.2821.2851.2611.263,5
28.03.20241.2671.2691.249,51.265,5
02.04.20241.2651.272,51.244,51.249
03.04.20241.2461.253,491.2401.249
04.04.20241.2461.2521.233,51.247,5
05.04.20241.2331.2491.226,51.247
08.04.20241.245,51.2481.209,51.212,5
09.04.20241.2121.216,51.2041.205
10.04.20241.2131.214,251.196,51.209
11.04.20241.2061.210,51.1791.202,5
12.04.20241.209,51.2131.171,51.180,5
15.04.20241.183,51.1951.175,51.178
16.04.20241.1641.1681.1511.163
17.04.20241.1571.166,51.1431.143
18.04.20241.147,51.1531.1371.145
19.04.20241.1401.1451.1341.140,5
22.04.20241.1491.153,51.1411.144,5
23.04.20241.1571.165,51.149,51.165,5
24.04.20241.166,51.1811.1651.170
25.04.20241.1611.168,51.1511.160,5
26.04.20241.1681.177,51.1631.173
29.04.20241.1741.179,51.1621.162
30.04.20241.162,51.180,51.1521.166
02.05.20241.1601.162,51.150,51.160,5
03.05.20241.167,51.183,51.162,51.183
07.05.20241.2001.2051.183,51.188,5
08.05.20241.1911.2051.1881.197,5
09.05.20241.198,51.2061.1901.206
10.05.20241.205,51.2141.1921.198
13.05.20241.1981.2061.190,51.195,5
14.05.20241.1951.1981.189,51.197,5
15.05.20241.198,51.205,51.183,51.197,5
16.05.20241.0411.143954,21.084,5
17.05.20241.0801.1091.075,531.106
20.05.20241.105,51.1101.0711.086,5
21.05.20241.084,51.093,51.0681.071
22.05.20241.063,51.0831.0611.076
23.05.20241.0831.0881.069,51.078,5
24.05.20241.0681.0851.0591.059,5
28.05.20241.060,51.069,741.040,51.065
29.05.20241.0731.0771.052,51.060
30.05.20241.0451.0451.015,51.015,5
31.05.20241.0121.022,51.004,51.022,5
03.06.20241.0371.0371.019,51.020
04.06.20241.017,51.033,51.0141.025
05.06.20241.0301.039,51.027,51.038,5
06.06.20241.041,51.067,51.0321.063,5
07.06.20241.064,51.071,51.054,51.060
10.06.20241.0521.066,51.043,51.044
11.06.20241.049,51.054,51.030,51.036,5
12.06.20241.044,51.063,51.0301.048
13.06.20241.0501.054,51.0311.031
14.06.20241.0351.061,51.0351.056,5
17.06.20241.0641.0641.0551.058,5
18.06.20241.064,51.0721.0561.072
19.06.20241.065,51.0781.0611.078
20.06.20241.0751.0851.067,51.083,5
21.06.20241.0841.0851.0731.081
24.06.20241.078,51.090,51.0661.066,5
25.06.20241.0701.0851.067,51.080,5
26.06.20241.090,51.095,51.0811.091,5
27.06.20241.095,51.102,51.0821.090,5
28.06.20241.091,51.0951.082,51.088,5
01.07.20241.0911.0931.073,51.073,5
02.07.20241.0731.0801.0671.075
03.07.20241.079,51.089,231.076,51.081
04.07.20241.0831.084,51.075,51.078
05.07.20241.0811.0861.0781.086
08.07.20241.0851.0921.0631.067
09.07.20241.0671.0931.054,51.054,5
10.07.20241.055,51.0611.0331.033
11.07.20241.035,51.0551.026,51.053
12.07.20241.0571.0641.046,51.063,5
15.07.20241.056,51.0701.0441.050,5
16.07.20241.0451.0591.0391.059
17.07.20241.0491.0531.0351.039,5
18.07.20241.0441.059,51.0401.040
19.07.20241.038,51.0461.0311.045
22.07.20241.0471.0611.044,51.049,5
23.07.20241.053,51.068,551.0501.059,5
24.07.20241.052,51.0541.040,51.040,5
25.07.20241.033,51.0601.0241.060
26.07.20241.0581.0821.0581.082
29.07.20241.085,51.096,51.0821.086,5
30.07.20241.0341.081996,61.071
31.07.20241.079,51.094,441.0751.086
01.08.20241.0841.088,51.0741.074,5
02.08.20241.058,51.0641.032,51.045,5
05.08.20241.024,51.027,51.005,51.014,5
06.08.20241.021,51.0241.011,51.018
07.08.20241.020,51.0231.0021.014,5
08.08.20241.008,51.0109851.002
09.08.20241.0041.010995,2995,2
12.08.20241.0001.005,5995,81.005,5
13.08.20241.0081.014,5995,81.014,5
14.08.20241.0201.023,5996,61.019,5
15.08.20241.023,51.033,51.012,51.032,5
16.08.20241.033,51.035,51.015,51.015,5
19.08.20241.0121.034,51.0121.027
20.08.20241.025,51.035,51.019,51.024
21.08.20241.0271.0291.020,51.020,5
22.08.20241.020,51.027,51.016,51.016,5
23.08.20241.0161.018996,2996,2
27.08.2024994,81.018,17994,81.005
28.08.20241.0151.016,51.004,51.004,5
29.08.20241.0061.019998,61.017,5
30.08.20241.0181.032,51.010,971.011
02.09.20241.0101.020,51.004,571.020,5
03.09.20241.0211.0261.0091.013,5
04.09.20241.0011.009977,6986,4
05.09.20241.001,51.009,5980,8994,4
06.09.2024991998,8982,8985,2
09.09.2024994,81.000,22984,92999,8
10.09.20249971.008989,6995,6
11.09.20249961.000,5989,6997,4
12.09.20241.021,51.0381.012,51.038
13.09.20241.0351.0421.025,51.031
16.09.20241.0281.029,51.017,51.017,5
17.09.20241.023,51.0281.017,51.018
18.09.20241.0171.0201.0011.006,5
19.09.20241.014,51.0331.010,51.033
20.09.20241.0231.0241.0091.011
23.09.20241.011,51.0211.0081.018,5
24.09.20241.023,51.028,51.0181.025,5
25.09.20241.0181.0231.009,51.014,5
26.09.20241.0281.037,51.024,331.024,5
27.09.20241.0261.036,51.019,51.036,5
30.09.20241.020,51.0361.0201.024,5
01.10.20241.027,51.0321.0011.006
02.10.20241.0061.015999,81.015
03.10.20241.015,51.0191.002,51.002,5
04.10.20241.0001.0089931.002
07.10.20241.0101.010997,731.001,5
08.10.20249951.003,59841.003,5
09.10.20241.0041.018,51.000,861.015,5
10.10.20241.013,51.016,5999,81.010,5
11.10.20241.012,51.014,551.006,51.010,5
14.10.20241.0131.025,51.009,51.025,5
15.10.20241.0321.0371.009,51.013
16.10.20241.0191.028,051.0121.012
17.10.20241.014,51.0291.012,951.028
18.10.20241.022,51.040,51.022,51.040,5
21.10.20241.0401.043,831.0261.026,5
22.10.20241.0291.0401.0241.030
23.10.20241.0261.030,51.012,51.019
24.10.20241.0161.023,51.012,51.021
25.10.20241.022,51.024,111.003,851.015
28.10.20241.019,51.020,51.0101.010
29.10.20241.012,51.0191.002,51.008,5
30.10.20241.002,51.006,5988,6988,6
31.10.2024979,6983,6960969,4
01.11.2024971,6985,4962,4985
04.11.2024981,6983,8974,4980
05.11.2024980,8994,4978990,2
06.11.20241.003,51.017999,81.008
07.11.20241.013,51.036,51.008,51.032,5
08.11.20241.0431.045,51.029,661.041,5
11.11.20241.048,51.0791.0441.075
12.11.20241.068,51.0771.0581.058
13.11.20241.0561.0691.0391.069
14.11.20241.064,51.077,51.056,51.077,5
15.11.20241.0721.0751.061,51.064,5
18.11.20241.067,51.0791.060,51.079
19.11.20241.0811.0941.0711.077
20.11.20241.2431.3201.2051.269,5
21.11.20241.278,51.281,551.246,51.265,5
22.11.20241.2851.3051.269,481.286
25.11.20241.289,51.3111.2891.295
26.11.20241.293,51.3211.290,891.310,5
27.11.20241.3081.313,41.2931.303
28.11.20241.3101.3101.300,51.308
29.11.20241.306,51.3121.298,51.312
02.12.20241.312,51.317,51.296,51.314,5
03.12.20241.3131.3181.299,51.299,5
04.12.20241.3061.313,51.287,51.304
05.12.20241.3051.3211.304,51.309
06.12.20241.309,51.3161.3001.316
09.12.20241.319,51.319,51.3021.303
10.12.20241.2951.3021.2901.300
11.12.20241.2961.2991.2821.289,5
12.12.20241.291,51.307,51.2861.306,5
13.12.20241.3071.316,51.2991.307,5
16.12.20241.302,51.3061.2911.299
17.12.20241.2921.311,51.291,51.305
18.12.20241.310,51.328,51.307,51.323
19.12.20241.3051.309,51.2951.305,5
20.12.20241.300,51.3021.2871.290
23.12.20241.2831.289,831.274,51.289
24.12.20241.2981.2981.286,51.292,5
27.12.20241.2931.2971.2861.291
30.12.20241.2881.290,51.2831.285
31.12.20241.2771.2821.2671.273