(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 | | 2006-07-12 | 00:00:00 | 23,50 | 23,75 | 23,32 | 23,60 | 526.200 | | 2006-07-13 | 00:00:00 | 23,37 | 23,50 | 23,02 | 23,06 | 912.500 | | 2006-07-14 | 00:00:00 | 22,76 | 22,92 | 22,40 | 22,43 | 721.400 | | 2006-07-17 | 00:00:00 | 22,49 | 22,50 | 21,20 | 21,75 | 908.900 | | 2006-07-18 | 00:00:00 | 21,70 | 21,85 | 21,35 | 21,50 | 661.600 | | 2006-07-19 | 00:00:00 | 22,00 | 23,09 | 21,80 | 23,02 | 1.349.600 | | 2006-07-20 | 00:00:00 | 23,05 | 24,13 | 22,92 | 24,01 | 1.593.700 | | 2006-07-21 | 00:00:00 | 23,82 | 24,20 | 23,35 | 23,93 | 1.760.300 | | 2006-07-24 | 00:00:00 | 24,11 | 24,70 | 23,93 | 24,50 | 931.000 | | 2006-07-25 | 00:00:00 | 24,50 | 24,50 | 23,61 | 23,86 | 508.200 | | 2006-07-26 | 00:00:00 | 23,96 | 24,10 | 23,61 | 23,90 | 272.100 | | 2006-07-27 | 00:00:00 | 23,97 | 26,45 | 23,70 | 26,15 | 5.049.500 | | 2006-07-28 | 00:00:00 | 26,00 | 26,09 | 25,55 | 25,77 | 789.400 | | 2006-07-31 | 00:00:00 | 25,87 | 26,00 | 25,39 | 25,80 | 745.100 | | 2006-08-01 | 00:00:00 | 25,85 | 25,94 | 25,42 | 25,50 | 1.787.400 | | 2006-08-02 | 00:00:00 | 25,59 | 25,78 | 25,50 | 25,75 | 2.694.900 | | 2006-08-03 | 00:00:00 | 25,69 | 25,75 | 25,25 | 25,41 | 471.900 | | 2006-08-04 | 00:00:00 | 25,59 | 26,20 | 25,40 | 25,74 | 488.400 | | 2006-08-07 | 00:00:00 | 25,56 | 25,74 | 25,45 | 25,56 | 221.800 | | 2006-08-08 | 00:00:00 | 25,65 | 25,75 | 25,30 | 25,45 | 281.200 | | 2006-08-09 | 00:00:00 | 25,59 | 25,59 | 25,27 | 25,45 | 226.200 | | 2006-08-10 | 00:00:00 | 25,30 | 25,40 | 25,02 | 25,32 | 241.100 | | 2006-08-11 | 00:00:00 | 25,45 | 25,45 | 25,08 | 25,17 | 148.200 | | 2006-08-14 | 00:00:00 | 25,44 | 25,60 | 25,32 | 25,48 | 284.200 | | 2006-08-15 | 00:00:00 | 25,40 | 25,98 | 25,39 | 25,86 | 219.900 | | 2006-08-16 | 00:00:00 | 25,83 | 26,00 | 25,70 | 25,82 | 218.300 | | 2006-08-17 | 00:00:00 | 25,90 | 25,99 | 25,61 | 25,96 | 243.400 | | 2006-08-18 | 00:00:00 | 25,99 | 26,00 | 25,69 | 25,91 | 73.500 | | 2006-08-21 | 00:00:00 | 25,80 | 26,25 | 25,80 | 26,25 | 308.400 | | 2006-08-22 | 00:00:00 | 26,41 | 27,40 | 26,36 | 26,51 | 629.700 | | 2006-08-23 | 00:00:00 | 26,67 | 26,74 | 26,25 | 26,32 | 157.000 | | 2006-08-24 | 00:00:00 | 26,32 | 26,47 | 26,10 | 26,33 | 114.800 | | 2006-08-25 | 00:00:00 | 26,32 | 26,36 | 25,83 | 26,02 | 249.100 | | 2006-08-28 | 00:00:00 | 26,14 | 26,14 | 25,62 | 25,99 | 294.700 | | 2006-08-29 | 00:00:00 | 25,96 | 26,35 | 25,78 | 25,98 | 198.000 | | 2006-08-30 | 00:00:00 | 26,00 | 26,05 | 25,75 | 25,83 | 525.200 | | 2006-08-31 | 00:00:00 | 25,87 | 25,95 | 25,65 | 25,67 | 764.600 | | 2006-09-01 | 00:00:00 | 25,79 | 26,14 | 25,71 | 25,88 | 562.500 | | 2006-09-04 | 00:00:00 | 25,99 | 26,51 | 25,90 | 26,51 | 565.000 | | 2006-09-05 | 00:00:00 | 26,59 | 26,59 | 26,10 | 26,20 | 255.000 | | 2006-09-06 | 00:00:00 | 26,30 | 26,30 | 25,67 | 25,84 | 209.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
