OTC Link
Datos históricos de The Sage Group plc
The Sage Group plc · SGPYY
$57.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:46 UTC
- Variación en el periodo
- −5.13%
- Máximo
- US$63.09
- 16 de octubre de 2025
- Mínimo
- US$41.80
- 26 de junio de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.43 | 57.01 | 56.38 | 57.00 | +3.39% | 28,156 |
| 8 oct 2026 | 54.49 | 55.13 | 54.19 | 55.13 | +2.05% | 12,733 |
| 7 oct 2026 | 53.59 | 54.22 | 53.39 | 54.02 | +1.56% | 8,474 |
| 6 oct 2026 | 53.44 | 53.71 | 53.17 | 53.19 | +0.28% | 12,903 |
| 5 oct 2026 | 52.31 | 53.14 | 52.31 | 53.04 | +1.39% | 12,175 |
| 2 oct 2026 | 52.45 | 52.45 | 52.03 | 52.31 | +0.50% | 9,470 |
| 1 oct 2026 | 52.72 | 52.72 | 51.84 | 52.05 | +1.40% | 15,786 |
| 30 sep 2026 | 50.83 | 51.59 | 50.83 | 51.33 | −0.48% | 16,764 |
| 29 sep 2026 | 51.12 | 51.66 | 51.07 | 51.58 | −0.79% | 13,695 |
| 28 sep 2026 | 51.47 | 52.33 | 51.41 | 51.99 | −2.11% | 15,203 |
| 25 sep 2026 | 52.75 | 53.25 | 52.74 | 53.11 | +1.25% | 9,327 |
| 24 sep 2026 | 53.18 | 53.26 | 52.37 | 52.46 | −0.93% | 20,597 |
| 23 sep 2026 | 52.95 | 53.32 | 52.74 | 52.95 | −0.04% | 13,735 |
| 22 sep 2026 | 54.44 | 54.44 | 52.94 | 52.97 | −2.09% | 12,799 |
| 21 sep 2026 | 54.80 | 54.80 | 53.98 | 54.10 | +0.21% | 10,280 |
| 18 sep 2026 | 54.47 | 54.47 | 53.95 | 53.99 | −2.45% | 8,453 |
| 17 sep 2026 | 54.58 | 55.37 | 54.17 | 55.34 | +1.84% | 9,435 |
| 16 sep 2026 | 54.12 | 54.61 | 54.05 | 54.34 | −0.13% | 8,278 |
| 15 sep 2026 | 53.85 | 54.65 | 53.85 | 54.41 | −0.42% | 13,256 |
| 14 sep 2026 | 54.98 | 54.98 | 54.36 | 54.64 | +5.32% | 18,869 |
| 11 sep 2026 | 52.19 | 52.43 | 51.31 | 51.88 | −1.98% | 12,305 |
| 10 sep 2026 | 52.83 | 53.24 | 52.77 | 52.93 | −0.64% | 16,927 |
| 9 sep 2026 | 54.18 | 54.18 | 53.06 | 53.27 | −3.36% | 13,976 |
| 8 sep 2026 | 55.83 | 55.83 | 55.01 | 55.12 | −3.43% | 13,160 |
| 4 sep 2026 | 57.15 | 57.19 | 56.23 | 57.08 | −1.69% | 22,469 |
| 3 sep 2026 | 57.81 | 58.55 | 57.77 | 58.06 | +2.13% | 16,857 |
| 2 sep 2026 | 57.02 | 57.42 | 56.76 | 56.85 | −1.46% | 9,405 |
| 1 sep 2026 | 58.36 | 58.59 | 57.63 | 57.70 | −2.52% | 10,192 |
| 31 ago 2026 | 59.16 | 59.27 | 57.93 | 59.19 | +0.11% | 8,143 |
| 28 ago 2026 | 58.96 | 59.59 | 58.96 | 59.12 | −1.86% | 11,989 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.