(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 28,70 | 28,90 | 28,37 | 28,51 | 354.900 | | 2005-04-21 | 00:00:00 | 28,33 | 29,20 | 28,33 | 28,60 | 732.200 | | 2005-04-22 | 00:00:00 | 29,09 | 29,22 | 28,52 | 28,52 | 659.400 | | 2005-04-25 | 00:00:00 | 28,53 | 28,74 | 28,10 | 28,45 | 756.000 | | 2005-04-26 | 00:00:00 | 28,59 | 28,59 | 28,16 | 28,25 | 547.200 | | 2005-04-27 | 00:00:00 | 28,25 | 29,00 | 28,16 | 28,70 | 1.218.400 | | 2005-04-28 | 00:00:00 | 29,00 | 29,29 | 28,61 | 28,80 | 1.316.100 | | 2005-04-29 | 00:00:00 | 28,85 | 29,00 | 28,55 | 28,84 | 452.600 | | 2005-05-02 | 00:00:00 | 29,25 | 29,40 | 28,90 | 29,32 | 475.600 | | 2005-05-03 | 00:00:00 | 29,20 | 29,38 | 29,10 | 29,20 | 313.000 | | 2005-05-04 | 00:00:00 | 29,22 | 29,32 | 28,93 | 29,00 | 582.700 | | 2005-05-05 | 00:00:00 | 29,15 | 29,20 | 28,83 | 28,98 | 407.900 | | 2005-05-06 | 00:00:00 | 28,97 | 29,08 | 28,85 | 29,00 | 272.200 | | 2005-05-09 | 00:00:00 | 29,00 | 29,13 | 28,85 | 28,90 | 289.100 | | 2005-05-10 | 00:00:00 | 29,02 | 29,20 | 28,79 | 28,82 | 351.300 | | 2005-05-11 | 00:00:00 | 28,92 | 29,00 | 28,67 | 28,76 | 390.800 | | 2005-05-12 | 00:00:00 | 28,95 | 29,00 | 28,74 | 28,84 | 375.300 | | 2005-05-13 | 00:00:00 | 28,84 | 28,92 | 28,61 | 28,88 | 356.200 | | 2005-05-16 | 00:00:00 | 28,96 | 29,03 | 28,71 | 28,93 | 215.600 | | 2005-05-17 | 00:00:00 | 28,96 | 29,04 | 28,84 | 28,95 | 355.400 | | 2005-05-18 | 00:00:00 | 28,99 | 29,09 | 28,79 | 28,95 | 641.100 | | 2005-05-19 | 00:00:00 | 29,09 | 29,35 | 29,00 | 29,11 | 395.700 | | 2005-05-20 | 00:00:00 | 29,29 | 29,47 | 29,15 | 29,25 | 401.700 | | 2005-05-23 | 00:00:00 | 29,30 | 29,39 | 29,01 | 29,27 | 534.300 | | 2005-05-24 | 00:00:00 | 29,17 | 29,17 | 28,82 | 28,97 | 676.900 | | 2005-05-25 | 00:00:00 | 28,85 | 29,10 | 28,85 | 28,99 | 436.900 | | 2005-05-26 | 00:00:00 | 29,06 | 29,06 | 28,92 | 29,00 | 328.900 | | 2005-05-27 | 00:00:00 | 29,16 | 29,49 | 28,87 | 29,28 | 639.400 | | 2005-05-30 | 00:00:00 | 29,32 | 29,48 | 29,15 | 29,40 | 390.500 | | 2005-05-31 | 00:00:00 | 29,50 | 29,93 | 29,32 | 29,68 | 1.125.900 | | 2005-06-01 | 00:00:00 | 29,84 | 30,10 | 29,60 | 30,10 | 773.000 | | 2005-06-02 | 00:00:00 | 30,15 | 30,15 | 29,88 | 29,99 | 469.600 | | 2005-06-03 | 00:00:00 | 29,99 | 29,99 | 29,99 | 29,99 | 0 | | 2005-06-06 | 00:00:00 | 30,39 | 30,64 | 30,02 | 30,05 | 1.089.000 | | 2005-06-07 | 00:00:00 | 30,10 | 30,25 | 29,85 | 30,15 | 1.041.400 | | 2005-06-08 | 00:00:00 | 30,18 | 30,59 | 30,10 | 30,15 | 853.100 | | 2005-06-09 | 00:00:00 | 30,15 | 30,37 | 30,05 | 30,10 | 264.700 | | 2005-06-10 | 00:00:00 | 30,12 | 30,54 | 30,12 | 30,45 | 624.900 | | 2005-06-13 | 00:00:00 | 30,47 | 30,58 | 30,15 | 30,30 | 216.900 | | 2005-06-14 | 00:00:00 | 30,15 | 30,52 | 30,15 | 30,45 | 247.400 | | 2005-06-15 | 00:00:00 | 30,57 | 30,60 | 30,10 | 30,25 | 589.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
