(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 32,92 | 33,10 | 32,90 | 33,10 | 89.100 | | 2004-12-30 | 00:00:00 | 33,23 | 33,23 | 32,66 | 32,66 | 199.100 | | 2004-12-31 | 00:00:00 | 32,66 | 32,66 | 32,66 | 32,66 | 0 | | 2005-01-03 | 00:00:00 | 32,75 | 33,29 | 32,75 | 33,28 | 191.900 | | 2005-01-04 | 00:00:00 | 33,25 | 33,79 | 32,99 | 33,34 | 427.400 | | 2005-01-05 | 00:00:00 | 33,12 | 33,12 | 32,81 | 32,84 | 264.800 | | 2005-01-06 | 00:00:00 | 32,84 | 32,84 | 32,84 | 32,84 | 0 | | 2005-01-07 | 00:00:00 | 32,76 | 33,37 | 32,40 | 33,30 | 349.900 | | 2005-01-10 | 00:00:00 | 33,19 | 33,19 | 32,73 | 33,08 | 256.600 | | 2005-01-11 | 00:00:00 | 32,10 | 32,46 | 31,70 | 31,70 | 1.419.400 | | 2005-01-12 | 00:00:00 | 31,42 | 31,84 | 30,76 | 31,13 | 1.009.800 | | 2005-01-13 | 00:00:00 | 31,20 | 31,68 | 30,92 | 31,15 | 632.700 | | 2005-01-14 | 00:00:00 | 30,80 | 31,18 | 30,77 | 30,91 | 461.200 | | 2005-01-17 | 00:00:00 | 31,30 | 31,34 | 30,95 | 31,15 | 779.300 | | 2005-01-18 | 00:00:00 | 31,25 | 31,25 | 30,87 | 31,19 | 491.400 | | 2005-01-19 | 00:00:00 | 31,11 | 31,20 | 30,09 | 30,20 | 1.278.000 | | 2005-01-20 | 00:00:00 | 30,20 | 30,20 | 29,05 | 29,26 | 2.789.700 | | 2005-01-21 | 00:00:00 | 29,23 | 29,33 | 28,55 | 28,83 | 1.231.700 | | 2005-01-24 | 00:00:00 | 28,80 | 28,80 | 28,25 | 28,45 | 2.360.600 | | 2005-01-25 | 00:00:00 | 28,44 | 28,84 | 28,30 | 28,35 | 1.781.100 | | 2005-01-26 | 00:00:00 | 28,28 | 28,44 | 27,82 | 28,00 | 1.563.100 | | 2005-01-27 | 00:00:00 | 28,01 | 29,07 | 28,01 | 29,00 | 1.451.700 | | 2005-01-28 | 00:00:00 | 29,35 | 29,89 | 29,27 | 29,38 | 1.305.800 | | 2005-01-31 | 00:00:00 | 29,80 | 30,36 | 29,61 | 30,30 | 1.358.500 | | 2005-02-01 | 00:00:00 | 30,40 | 30,87 | 30,13 | 30,80 | 1.516.800 | | 2005-02-02 | 00:00:00 | 30,80 | 32,34 | 30,75 | 31,60 | 4.771.900 | | 2005-02-03 | 00:00:00 | 31,84 | 32,18 | 31,50 | 31,70 | 1.141.900 | | 2005-02-04 | 00:00:00 | 31,62 | 32,48 | 31,50 | 32,38 | 1.748.000 | | 2005-02-07 | 00:00:00 | 32,60 | 33,10 | 32,27 | 32,50 | 2.089.800 | | 2005-02-08 | 00:00:00 | 32,60 | 32,60 | 31,81 | 32,08 | 1.829.100 | | 2005-02-09 | 00:00:00 | 32,10 | 32,11 | 31,81 | 31,91 | 1.084.600 | | 2005-02-10 | 00:00:00 | 31,80 | 32,32 | 31,80 | 32,30 | 1.965.200 | | 2005-02-11 | 00:00:00 | 32,30 | 32,45 | 32,21 | 32,36 | 770.000 | | 2005-02-14 | 00:00:00 | 32,40 | 32,52 | 32,25 | 32,40 | 1.243.700 | | 2005-02-15 | 00:00:00 | 32,26 | 32,45 | 32,01 | 32,09 | 1.664.900 | | 2005-02-16 | 00:00:00 | 31,51 | 31,75 | 31,10 | 31,30 | 2.073.200 | | 2005-02-17 | 00:00:00 | 31,51 | 31,74 | 30,90 | 31,10 | 738.200 | | 2005-02-18 | 00:00:00 | 31,29 | 32,39 | 31,20 | 32,00 | 1.225.500 | | 2005-02-21 | 00:00:00 | 32,28 | 32,70 | 32,01 | 32,35 | 697.900 | | 2005-02-22 | 00:00:00 | 32,60 | 33,10 | 31,62 | 32,82 | 3.523.600 | | 2005-02-23 | 00:00:00 | 32,80 | 32,80 | 30,96 | 31,19 | 2.832.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
