(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 34,04 | 34,09 | 33,88 | 34,00 | 1.359.100 | | 2005-12-01 | 00:00:00 | 34,07 | 34,07 | 33,90 | 33,99 | 556.900 | | 2005-12-02 | 00:00:00 | 34,01 | 34,01 | 33,75 | 33,86 | 2.460.900 | | 2005-12-05 | 00:00:00 | 33,99 | 33,99 | 33,53 | 33,74 | 1.129.100 | | 2005-12-06 | 00:00:00 | 33,60 | 33,88 | 33,60 | 33,88 | 411.000 | | 2005-12-07 | 00:00:00 | 33,88 | 33,95 | 33,66 | 33,78 | 828.500 | | 2005-12-08 | 00:00:00 | 33,76 | 33,95 | 33,70 | 33,92 | 737.400 | | 2005-12-09 | 00:00:00 | 33,75 | 34,18 | 33,75 | 34,12 | 506.500 | | 2005-12-12 | 00:00:00 | 34,04 | 34,17 | 34,00 | 34,01 | 4.136.300 | | 2005-12-13 | 00:00:00 | 34,00 | 34,16 | 34,00 | 34,03 | 1.080.700 | | 2005-12-14 | 00:00:00 | 34,20 | 34,20 | 33,90 | 34,00 | 420.000 | | 2005-12-15 | 00:00:00 | 34,00 | 34,06 | 33,83 | 33,91 | 959.300 | | 2005-12-16 | 00:00:00 | 33,91 | 34,27 | 33,83 | 34,25 | 1.138.600 | | 2005-12-19 | 00:00:00 | 34,32 | 34,38 | 34,17 | 34,20 | 1.148.500 | | 2005-12-20 | 00:00:00 | 34,21 | 34,50 | 34,21 | 34,45 | 413.100 | | 2005-12-21 | 00:00:00 | 34,40 | 34,48 | 34,12 | 34,22 | 1.094.500 | | 2005-12-22 | 00:00:00 | 34,20 | 34,40 | 34,20 | 34,33 | 473.600 | | 2005-12-23 | 00:00:00 | 34,39 | 34,49 | 34,06 | 34,10 | 267.000 | | 2005-12-26 | 00:00:00 | 34,10 | 34,10 | 34,10 | 34,10 | 0 | | 2005-12-27 | 00:00:00 | 34,10 | 34,45 | 34,10 | 34,27 | 3.206.700 | | 2005-12-28 | 00:00:00 | 34,35 | 34,35 | 34,05 | 34,10 | 331.500 | | 2005-12-29 | 00:00:00 | 34,14 | 34,20 | 33,95 | 33,98 | 372.100 | | 2005-12-30 | 00:00:00 | 33,90 | 34,04 | 33,78 | 33,86 | 305.800 | | 2006-01-02 | 00:00:00 | 33,82 | 34,00 | 33,82 | 33,89 | 567.000 | | 2006-01-03 | 00:00:00 | 33,90 | 34,00 | 33,73 | 33,89 | 247.700 | | 2006-01-04 | 00:00:00 | 34,00 | 34,00 | 33,82 | 33,90 | 372.400 | | 2006-01-05 | 00:00:00 | 33,84 | 34,08 | 33,84 | 33,84 | 338.400 | | 2006-01-06 | 00:00:00 | 33,84 | 33,84 | 33,84 | 33,84 | 0 | | 2006-01-09 | 00:00:00 | 33,92 | 35,47 | 33,86 | 35,47 | 3.180.200 | | 2006-01-10 | 00:00:00 | 35,38 | 35,38 | 34,68 | 34,95 | 716.800 | | 2006-01-11 | 00:00:00 | 35,16 | 35,25 | 34,80 | 34,87 | 470.100 | | 2006-01-12 | 00:00:00 | 34,72 | 35,00 | 34,50 | 34,50 | 1.024.800 | | 2006-01-13 | 00:00:00 | 34,53 | 34,72 | 34,33 | 34,58 | 574.000 | | 2006-01-16 | 00:00:00 | 34,73 | 34,74 | 34,45 | 34,50 | 487.300 | | 2006-01-17 | 00:00:00 | 34,26 | 34,49 | 34,10 | 34,49 | 497.000 | | 2006-01-18 | 00:00:00 | 34,01 | 34,39 | 34,00 | 34,25 | 931.100 | | 2006-01-19 | 00:00:00 | 34,20 | 34,45 | 34,16 | 34,29 | 405.900 | | 2006-01-20 | 00:00:00 | 34,26 | 34,26 | 34,04 | 34,04 | 542.600 | | 2006-01-23 | 00:00:00 | 33,50 | 34,03 | 33,46 | 34,00 | 308.100 | | 2006-01-24 | 00:00:00 | 34,36 | 34,47 | 34,06 | 34,08 | 435.700 | | 2006-01-25 | 00:00:00 | 34,10 | 34,23 | 34,00 | 34,17 | 330.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
