(Login BolsaPT & Canal Forex) |
|
 SOGECABLE R A - [Ticker: SGC.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SGC.MC de 2000-01-01 a 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 30,80 | 30,85 | 30,67 | 30,80 | 182.000 | | 2004-09-09 | 00:00:00 | 30,72 | 30,74 | 30,03 | 30,32 | 360.900 | | 2004-09-10 | 00:00:00 | 30,50 | 30,80 | 30,30 | 30,49 | 369.300 | | 2004-09-13 | 00:00:00 | 30,75 | 31,48 | 30,69 | 31,41 | 915.300 | | 2004-09-14 | 00:00:00 | 31,45 | 32,02 | 31,20 | 31,96 | 691.100 | | 2004-09-15 | 00:00:00 | 31,96 | 32,97 | 31,92 | 32,44 | 1.504.700 | | 2004-09-16 | 00:00:00 | 32,29 | 33,60 | 32,10 | 33,25 | 1.717.700 | | 2004-09-17 | 00:00:00 | 33,38 | 33,45 | 32,30 | 32,63 | 1.375.100 | | 2004-09-20 | 00:00:00 | 32,63 | 32,70 | 32,30 | 32,45 | 632.700 | | 2004-09-21 | 00:00:00 | 32,35 | 33,10 | 32,35 | 33,10 | 527.700 | | 2004-09-22 | 00:00:00 | 32,93 | 34,20 | 32,93 | 33,50 | 1.596.200 | | 2004-09-23 | 00:00:00 | 33,20 | 33,30 | 32,65 | 32,90 | 1.423.800 | | 2004-09-24 | 00:00:00 | 32,75 | 33,33 | 32,60 | 33,16 | 489.500 | | 2004-09-27 | 00:00:00 | 33,05 | 33,05 | 32,40 | 32,50 | 471.400 | | 2004-09-28 | 00:00:00 | 32,45 | 32,45 | 31,67 | 31,87 | 882.000 | | 2004-09-29 | 00:00:00 | 31,99 | 32,36 | 31,69 | 31,76 | 1.029.000 | | 2004-09-30 | 00:00:00 | 32,00 | 32,40 | 31,90 | 32,40 | 715.000 | | 2004-10-01 | 00:00:00 | 32,44 | 33,10 | 32,40 | 32,71 | 1.501.700 | | 2004-10-04 | 00:00:00 | 32,85 | 33,29 | 32,62 | 32,67 | 1.006.700 | | 2004-10-05 | 00:00:00 | 32,75 | 33,19 | 32,49 | 32,97 | 745.800 | | 2004-10-06 | 00:00:00 | 32,83 | 33,04 | 32,60 | 32,70 | 568.700 | | 2004-10-07 | 00:00:00 | 32,70 | 32,90 | 31,80 | 31,95 | 1.530.300 | | 2004-10-08 | 00:00:00 | 31,80 | 32,32 | 31,65 | 32,00 | 505.700 | | 2004-10-11 | 00:00:00 | 31,65 | 31,90 | 31,48 | 31,51 | 582.300 | | 2004-10-12 | 00:00:00 | 31,51 | 31,51 | 31,51 | 31,51 | 0 | | 2004-10-13 | 00:00:00 | 31,86 | 31,86 | 31,15 | 31,32 | 1.843.200 | | 2004-10-14 | 00:00:00 | 31,07 | 31,31 | 30,31 | 30,45 | 1.346.100 | | 2004-10-15 | 00:00:00 | 30,40 | 30,75 | 29,95 | 30,42 | 1.187.400 | | 2004-10-18 | 00:00:00 | 30,40 | 30,77 | 30,15 | 30,30 | 371.800 | | 2004-10-19 | 00:00:00 | 30,75 | 31,97 | 30,52 | 31,01 | 2.066.200 | | 2004-10-20 | 00:00:00 | 31,10 | 31,20 | 30,56 | 30,72 | 695.800 | | 2004-10-21 | 00:00:00 | 30,95 | 31,15 | 30,55 | 30,90 | 225.900 | | 2004-10-22 | 00:00:00 | 31,39 | 31,39 | 30,94 | 31,00 | 301.600 | | 2004-10-25 | 00:00:00 | 30,65 | 30,98 | 30,25 | 30,43 | 719.100 | | 2004-10-26 | 00:00:00 | 30,50 | 30,73 | 30,00 | 30,40 | 679.000 | | 2004-10-27 | 00:00:00 | 30,72 | 30,85 | 30,50 | 30,76 | 557.700 | | 2004-10-28 | 00:00:00 | 30,96 | 31,44 | 30,90 | 31,20 | 295.900 | | 2004-10-29 | 00:00:00 | 31,40 | 31,43 | 31,00 | 31,00 | 436.200 | | 2004-11-01 | 00:00:00 | 31,00 | 31,00 | 31,00 | 31,00 | 0 | | 2004-11-02 | 00:00:00 | 31,15 | 31,69 | 31,15 | 31,50 | 595.100 | | 2004-11-03 | 00:00:00 | 31,50 | 31,94 | 31,50 | 31,61 | 1.046.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
