(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-06 | 00:00:00 | 26,30 | 26,30 | 25,67 | 25,84 | 209.600 | | 2006-09-07 | 00:00:00 | 25,79 | 26,13 | 25,65 | 25,87 | 352.100 | | 2006-09-08 | 00:00:00 | 25,89 | 26,51 | 25,89 | 26,44 | 612.400 | | 2006-09-11 | 00:00:00 | 26,50 | 26,84 | 26,03 | 26,84 | 787.600 | | 2006-09-12 | 00:00:00 | 26,91 | 27,25 | 26,80 | 26,95 | 732.600 | | 2006-09-13 | 00:00:00 | 27,00 | 27,00 | 26,59 | 26,71 | 402.000 | | 2006-09-14 | 00:00:00 | 26,71 | 26,98 | 26,71 | 26,88 | 607.400 | | 2006-09-15 | 00:00:00 | 26,94 | 27,69 | 26,88 | 27,48 | 1.387.900 | | 2006-09-18 | 00:00:00 | 27,51 | 27,66 | 27,10 | 27,20 | 917.600 | | 2006-09-19 | 00:00:00 | 27,07 | 27,10 | 26,75 | 26,75 | 481.800 | | 2006-09-20 | 00:00:00 | 26,78 | 27,20 | 26,70 | 27,08 | 426.900 | | 2006-09-21 | 00:00:00 | 27,10 | 27,69 | 27,01 | 27,60 | 941.200 | | 2006-09-22 | 00:00:00 | 27,37 | 27,85 | 27,34 | 27,65 | 413.200 | | 2006-09-25 | 00:00:00 | 27,65 | 28,26 | 27,65 | 28,00 | 1.232.300 | | 2006-09-26 | 00:00:00 | 28,30 | 28,95 | 28,20 | 28,87 | 1.385.100 | | 2006-09-27 | 00:00:00 | 29,00 | 29,30 | 28,00 | 28,56 | 1.170.100 | | 2006-09-28 | 00:00:00 | 28,51 | 28,56 | 28,00 | 28,23 | 537.700 | | 2006-09-29 | 00:00:00 | 28,35 | 28,49 | 27,99 | 28,15 | 971.700 | | 2006-10-02 | 00:00:00 | 28,06 | 28,18 | 27,50 | 27,89 | 575.800 | | 2006-10-03 | 00:00:00 | 27,73 | 28,18 | 27,65 | 28,17 | 541.300 | | 2006-10-04 | 00:00:00 | 28,25 | 28,80 | 28,17 | 28,50 | 758.700 | | 2006-10-05 | 00:00:00 | 28,60 | 28,82 | 28,45 | 28,63 | 405.300 | | 2006-10-06 | 00:00:00 | 28,76 | 28,76 | 28,09 | 28,40 | 671.300 | | 2006-10-09 | 00:00:00 | 28,39 | 28,40 | 28,10 | 28,19 | 400.100 | | 2006-10-10 | 00:00:00 | 28,21 | 28,36 | 28,05 | 28,19 | 387.100 | | 2006-10-11 | 00:00:00 | 28,06 | 28,29 | 28,02 | 28,21 | 318.100 | | 2006-10-12 | 00:00:00 | 27,97 | 28,10 | 27,72 | 27,85 | 525.600 | | 2006-10-13 | 00:00:00 | 27,90 | 28,27 | 27,64 | 27,69 | 534.700 | | 2006-10-16 | 00:00:00 | 27,58 | 27,75 | 27,34 | 27,44 | 570.600 | | 2006-10-17 | 00:00:00 | 27,47 | 27,60 | 27,15 | 27,18 | 418.900 | | 2006-10-18 | 00:00:00 | 26,79 | 26,80 | 26,21 | 26,21 | 1.897.400 | | 2006-10-19 | 00:00:00 | 26,19 | 26,75 | 25,85 | 26,55 | 2.024.900 | | 2006-10-20 | 00:00:00 | 26,58 | 26,76 | 26,27 | 26,35 | 581.900 | | 2006-10-23 | 00:00:00 | 26,33 | 26,50 | 26,25 | 26,41 | 381.300 | | 2006-10-24 | 00:00:00 | 26,45 | 26,45 | 26,02 | 26,03 | 1.044.900 | | 2006-10-25 | 00:00:00 | 26,14 | 26,30 | 26,02 | 26,11 | 430.900 | | 2006-10-26 | 00:00:00 | 26,03 | 26,22 | 25,32 | 25,35 | 1.333.400 | | 2006-10-27 | 00:00:00 | 25,50 | 25,58 | 25,02 | 25,29 | 1.026.700 | | 2006-10-30 | 00:00:00 | 25,16 | 25,26 | 24,81 | 25,11 | 614.600 | | 2006-10-31 | 00:00:00 | 25,06 | 25,33 | 25,05 | 25,15 | 687.700 | | 2006-11-01 | 00:00:00 | 25,19 | 25,37 | 25,09 | 25,30 | 437.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
