Sage Group PLC / The (SGE)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/12/2023 |
387.260 |
-0,25%
|
1.181,50
|
1.178,25
|
1.187,75
|
1.181,50
|
27/12/2023 |
366.134 |
0,30%
|
1.186,00
|
1.177,00
|
1.187,50
|
1.184,50
|
26/12/2023 |
188.841 |
0,21%
|
1.177,50
|
1.175,50
|
1.185,50
|
1.181,00
|
22/12/2023 |
188.841 |
0,21%
|
1.177,50
|
1.175,50
|
1.185,50
|
1.181,00
|
21/12/2023 |
508.876 |
0,17%
|
1.174,50
|
1.171,50
|
1.184,00
|
1.178,50
|
20/12/2023 |
721.375 |
0,36%
|
1.174,50
|
1.169,50
|
1.180,00
|
1.176,50
|
19/12/2023 |
546.670 |
-0,28%
|
1.181,00
|
1.170,00
|
1.185,00
|
1.172,25
|
18/12/2023 |
357.506 |
0,64%
|
1.168,00
|
1.165,00
|
1.179,00
|
1.175,50
|
15/12/2023 |
1.165.568 |
-0,68%
|
1.174,50
|
1.160,50
|
1.180,00
|
1.168,00
|
14/12/2023 |
994.435 |
-1,30%
|
1.192,00
|
1.171,00
|
1.203,50
|
1.176,00
|
13/12/2023 |
874.338 |
-0,50%
|
1.197,00
|
1.188,00
|
1.208,00
|
1.191,50
|
12/12/2023 |
734.149 |
0,59%
|
1.189,00
|
1.184,50
|
1.200,50
|
1.197,50
|
11/12/2023 |
548.323 |
1,45%
|
1.175,00
|
1.172,00
|
1.192,50
|
1.190,50
|
08/12/2023 |
629.124 |
1,65%
|
1.160,50
|
1.153,50
|
1.174,50
|
1.173,50
|
07/12/2023 |
738.446 |
0,63%
|
1.140,00
|
1.137,00
|
1.156,75
|
1.154,50
|
06/12/2023 |
710.890 |
1,26%
|
1.143,00
|
1.138,00
|
1.149,50
|
1.147,25
|
05/12/2023 |
836.507 |
-0,04%
|
1.130,50
|
1.128,50
|
1.141,00
|
1.133,00
|
04/12/2023 |
1.012.132 |
-1,56%
|
1.150,00
|
1.132,50
|
1.159,50
|
1.133,50
|
01/12/2023 |
752.828 |
1,95%
|
1.135,50
|
1.135,50
|
1.154,00
|
1.151,50
|
30/11/2023 |
834.407 |
-0,49%
|
1.131,00
|
1.127,50
|
1.141,50
|
1.129,50
|
29/11/2023 |
750.089 |
0,27%
|
1.133,00
|
1.130,00
|
1.144,00
|
1.135,00
|
28/11/2023 |
726.380 |
1,07%
|
1.115,50
|
1.112,50
|
1.133,50
|
1.132,00
|
27/11/2023 |
633.244 |
1,77%
|
1.102,50
|
1.102,50
|
1.126,50
|
1.120,00
|
24/11/2023 |
571.895 |
-2,74%
|
1.123,50
|
1.096,50
|
1.123,50
|
1.100,50
|
23/11/2023 |
596.757 |
0,18%
|
1.120,00
|
1.114,50
|
1.141,00
|
1.131,50
|
22/11/2023 |
2.552.379 |
13,52%
|
1.038,50
|
1.038,50
|
1.146,00
|
1.129,50
|
21/11/2023 |
526.839 |
0,93%
|
993,60
|
986,80
|
999,60
|
995,00
|
20/11/2023 |
518.430 |
0,35%
|
982,00
|
975,60
|
992,20
|
985,80
|
17/11/2023 |
447.676 |
-0,20%
|
987,00
|
974,00
|
987,20
|
982,40
|
16/11/2023 |
528.138 |
0,31%
|
986,80
|
982,40
|
994,80
|
984,40
|
15/11/2023 |
834.677 |
-0,61%
|
982,10
|
973,60
|
988,00
|
981,40
|
14/11/2023 |
596.019 |
-0,12%
|
988,60
|
983,60
|
996,40
|
987,40
|
13/11/2023 |
549.869 |
-0,48%
|
1.001,25
|
982,80
|
1.001,75
|
988,60
|
10/11/2023 |
271.670 |
-0,76%
|
996,40
|
987,60
|
998,80
|
993,40
|
09/11/2023 |
500.707 |
0,79%
|
995,60
|
989,40
|
1.003,00
|
1.001,00
|
08/11/2023 |
211.112 |
1,26%
|
980,80
|
979,60
|
993,20
|
993,20
|
07/11/2023 |
430.896 |
2,04%
|
960,90
|
960,90
|
985,20
|
980,80
|
06/11/2023 |
396.303 |
-1,21%
|
965,40
|
957,80
|
968,80
|
961,20
|
03/11/2023 |
422.607 |
-2,07%
|
992,80
|
969,40
|
993,60
|
973,00
|
02/11/2023 |
272.930 |
1,43%
|
988,00
|
986,80
|
998,80
|
993,60
|
01/11/2023 |
594.167 |
1,35%
|
967,80
|
960,00
|
983,60
|
979,60
|
31/10/2023 |
559.868 |
-0,74%
|
978,20
|
965,00
|
982,40
|
966,60
|
30/10/2023 |
233.852 |
0,68%
|
975,20
|
972,40
|
979,60
|
973,80
|
27/10/2023 |
433.476 |
1,07%
|
959,80
|
955,40
|
976,20
|
967,20
|
26/10/2023 |
571.390 |
-1,01%
|
958,00
|
952,60
|
965,20
|
957,00
|
25/10/2023 |
693.117 |
1,92%
|
957,20
|
954,80
|
974,00
|
966,80
|
24/10/2023 |
508.320 |
-0,67%
|
957,80
|
946,20
|
959,00
|
948,60
|
23/10/2023 |
401.984 |
0,46%
|
951,20
|
949,20
|
962,80
|
955,00
|
20/10/2023 |
501.794 |
-4,00%
|
984,60
|
949,00
|
984,60
|
950,60
|
19/10/2023 |
341.911 |
-0,62%
|
992,20
|
990,00
|
1.005,00
|
990,20
|
18/10/2023 |
367.850 |
-2,07%
|
1.011,00
|
996,00
|
1.013,00
|
996,40
|
17/10/2023 |
360.382 |
-0,34%
|
1.020,00
|
1.013,00
|
1.025,50
|
1.017,50
|
16/10/2023 |
309.221 |
0,39%
|
1.022,00
|
1.014,00
|
1.026,00
|
1.021,00
|
13/10/2023 |
725.958 |
-0,22%
|
1.015,50
|
1.014,50
|
1.026,50
|
1.016,25
|
12/10/2023 |
319.920 |
1,44%
|
1.003,50
|
999,80
|
1.021,75
|
1.018,50
|
11/10/2023 |
559.104 |
1,13%
|
992,00
|
987,80
|
1.004,00
|
1.004,00
|
10/10/2023 |
564.680 |
0,87%
|
993,30
|
988,00
|
998,00
|
992,80
|
09/10/2023 |
349.414 |
-0,71%
|
992,20
|
983,40
|
1.000,00
|
984,20
|
06/10/2023 |
389.132 |
1,05%
|
982,30
|
979,00
|
991,40
|
991,30
|
05/10/2023 |
513.368 |
0,18%
|
981,80
|
976,00
|
987,60
|
981,00
|
04/10/2023 |
456.008 |
0,68%
|
970,40
|
969,00
|
986,60
|
979,20
|
03/10/2023 |
489.336 |
-0,80%
|
980,40
|
971,80
|
988,00
|
972,60
|
02/10/2023 |
773.801 |
-1,07%
|
989,20
|
976,00
|
989,80
|
980,40
|
29/09/2023 |
497.106 |
1,16%
|
985,60
|
984,70
|
997,80
|
991,00
|
28/09/2023 |
527.285 |
-1,11%
|
991,00
|
975,40
|
993,00
|
979,60
|
27/09/2023 |
552.081 |
-1,04%
|
1.001,00
|
989,60
|
1.008,75
|
990,60
|
26/09/2023 |
574.635 |
-1,67%
|
1.010,50
|
999,60
|
1.017,75
|
1.001,00
|
25/09/2023 |
227.200 |
-0,78%
|
1.023,50
|
1.010,50
|
1.023,50
|
1.018,00
|
22/09/2023 |
310.122 |
0,69%
|
1.013,00
|
1.011,50
|
1.028,00
|
1.026,00
|
21/09/2023 |
493.513 |
-0,73%
|
1.016,50
|
1.013,50
|
1.034,50
|
1.019,00
|
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
|