(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 34,10 | 34,23 | 34,00 | 34,17 | 330.100 | | 2006-01-26 | 00:00:00 | 34,22 | 34,33 | 33,61 | 33,87 | 556.600 | | 2006-01-27 | 00:00:00 | 33,95 | 33,99 | 33,66 | 33,73 | 370.500 | | 2006-01-30 | 00:00:00 | 33,73 | 34,08 | 33,69 | 33,82 | 647.800 | | 2006-01-31 | 00:00:00 | 33,88 | 34,03 | 33,67 | 33,75 | 507.100 | | 2006-02-01 | 00:00:00 | 33,69 | 33,96 | 33,68 | 33,78 | 1.420.300 | | 2006-02-02 | 00:00:00 | 33,85 | 33,85 | 33,65 | 33,65 | 374.400 | | 2006-02-03 | 00:00:00 | 33,65 | 33,79 | 33,59 | 33,59 | 1.743.400 | | 2006-02-06 | 00:00:00 | 33,69 | 33,83 | 33,46 | 33,50 | 590.400 | | 2006-02-07 | 00:00:00 | 33,68 | 33,85 | 33,34 | 33,79 | 1.073.800 | | 2006-02-08 | 00:00:00 | 33,83 | 33,85 | 33,39 | 33,46 | 845.700 | | 2006-02-09 | 00:00:00 | 33,39 | 33,55 | 33,26 | 33,35 | 969.800 | | 2006-02-10 | 00:00:00 | 33,49 | 33,63 | 33,37 | 33,50 | 731.500 | | 2006-02-13 | 00:00:00 | 33,55 | 33,60 | 33,34 | 33,42 | 637.400 | | 2006-02-14 | 00:00:00 | 33,52 | 33,58 | 33,45 | 33,50 | 536.500 | | 2006-02-15 | 00:00:00 | 33,70 | 33,70 | 33,47 | 33,47 | 966.400 | | 2006-02-16 | 00:00:00 | 33,50 | 33,77 | 33,50 | 33,65 | 388.300 | | 2006-02-17 | 00:00:00 | 33,72 | 33,72 | 33,56 | 33,61 | 372.100 | | 2006-02-20 | 00:00:00 | 33,61 | 33,70 | 33,55 | 33,60 | 444.300 | | 2006-02-21 | 00:00:00 | 33,79 | 33,79 | 33,55 | 33,75 | 660.000 | | 2006-02-22 | 00:00:00 | 33,75 | 34,07 | 33,65 | 34,00 | 724.300 | | 2006-02-23 | 00:00:00 | 34,00 | 34,10 | 33,82 | 33,94 | 258.400 | | 2006-02-24 | 00:00:00 | 33,94 | 34,00 | 33,65 | 33,67 | 259.800 | | 2006-02-27 | 00:00:00 | 33,89 | 33,89 | 33,60 | 33,75 | 1.715.300 | | 2006-02-28 | 00:00:00 | 33,75 | 33,82 | 33,61 | 33,73 | 408.400 | | 2006-03-01 | 00:00:00 | 33,75 | 33,98 | 33,71 | 33,83 | 456.800 | | 2006-03-02 | 00:00:00 | 33,90 | 33,90 | 33,67 | 33,71 | 776.900 | | 2006-03-03 | 00:00:00 | 33,81 | 33,95 | 33,67 | 33,79 | 353.900 | | 2006-03-06 | 00:00:00 | 33,97 | 34,25 | 33,88 | 33,99 | 886.300 | | 2006-03-07 | 00:00:00 | 34,15 | 34,20 | 33,91 | 34,08 | 548.000 | | 2006-03-08 | 00:00:00 | 34,29 | 34,99 | 34,19 | 34,20 | 1.310.300 | | 2006-03-09 | 00:00:00 | 34,61 | 34,71 | 33,79 | 33,83 | 953.600 | | 2006-03-10 | 00:00:00 | 33,35 | 33,45 | 32,65 | 32,75 | 1.124.700 | | 2006-03-13 | 00:00:00 | 32,85 | 33,49 | 32,65 | 33,41 | 1.636.700 | | 2006-03-14 | 00:00:00 | 33,26 | 33,26 | 32,45 | 32,50 | 1.110.100 | | 2006-03-15 | 00:00:00 | 32,67 | 32,76 | 32,30 | 32,49 | 1.006.400 | | 2006-03-16 | 00:00:00 | 32,51 | 32,65 | 31,95 | 32,00 | 818.500 | | 2006-03-17 | 00:00:00 | 32,07 | 32,30 | 31,79 | 31,79 | 894.200 | | 2006-03-20 | 00:00:00 | 32,01 | 32,17 | 31,80 | 31,97 | 1.028.800 | | 2006-03-21 | 00:00:00 | 32,09 | 32,14 | 31,90 | 32,00 | 1.124.400 | | 2006-03-22 | 00:00:00 | 31,89 | 31,98 | 31,60 | 31,96 | 747.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
