(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 | | 2006-11-01 | 00:00:00 | 25,19 | 25,37 | 25,09 | 25,30 | 437.600 | | 2006-11-02 | 00:00:00 | 25,21 | 25,26 | 24,86 | 25,05 | 1.007.500 | | 2006-11-03 | 00:00:00 | 25,20 | 25,25 | 24,95 | 25,07 | 495.400 | | 2006-11-06 | 00:00:00 | 25,10 | 25,80 | 25,10 | 25,60 | 447.700 | | 2006-11-07 | 00:00:00 | 25,77 | 25,80 | 25,36 | 25,47 | 653.600 | | 2006-11-08 | 00:00:00 | 25,40 | 25,40 | 25,10 | 25,17 | 327.700 | | 2006-11-09 | 00:00:00 | 25,25 | 25,52 | 25,20 | 25,39 | 545.600 | | 2006-11-10 | 00:00:00 | 25,25 | 26,23 | 25,22 | 25,90 | 731.100 | | 2006-11-13 | 00:00:00 | 25,91 | 26,40 | 25,91 | 26,28 | 798.800 | | 2006-11-14 | 00:00:00 | 26,30 | 26,41 | 25,67 | 25,73 | 353.400 | | 2006-11-15 | 00:00:00 | 25,80 | 26,13 | 25,58 | 25,76 | 573.600 | | 2006-11-16 | 00:00:00 | 25,79 | 26,10 | 25,69 | 25,83 | 616.700 | | 2006-11-17 | 00:00:00 | 25,93 | 26,00 | 25,59 | 25,60 | 294.500 | | 2006-11-20 | 00:00:00 | 25,59 | 26,40 | 25,08 | 26,15 | 1.194.400 | | 2006-11-21 | 00:00:00 | 26,30 | 26,30 | 25,86 | 26,29 | 543.900 | | 2006-11-22 | 00:00:00 | 26,30 | 26,39 | 25,82 | 25,85 | 417.100 | | 2006-11-23 | 00:00:00 | 25,97 | 25,98 | 25,66 | 25,80 | 273.700 | | 2006-11-24 | 00:00:00 | 25,70 | 25,80 | 25,15 | 25,33 | 363.700 | | 2006-11-27 | 00:00:00 | 25,29 | 25,75 | 25,29 | 25,31 | 544.100 | | 2006-11-28 | 00:00:00 | 25,37 | 25,51 | 25,05 | 25,14 | 560.000 | | 2006-11-29 | 00:00:00 | 25,34 | 25,61 | 25,19 | 25,55 | 257.500 | | 2006-11-30 | 00:00:00 | 25,50 | 25,60 | 25,12 | 25,12 | 257.700 | | 2006-12-01 | 00:00:00 | 25,13 | 25,48 | 24,68 | 24,95 | 335.700 | | 2006-12-04 | 00:00:00 | 24,86 | 25,34 | 24,85 | 25,09 | 288.600 | | 2006-12-05 | 00:00:00 | 25,22 | 25,75 | 25,17 | 25,70 | 555.900 | | 2006-12-06 | 00:00:00 | 25,80 | 25,87 | 25,55 | 25,62 | 417.200 | | 2006-12-07 | 00:00:00 | 25,58 | 25,90 | 25,39 | 25,46 | 277.400 | | 2006-12-08 | 00:00:00 | 25,36 | 25,36 | 24,96 | 25,15 | 359.800 | | 2006-12-11 | 00:00:00 | 25,20 | 25,56 | 25,20 | 25,54 | 239.300 | | 2006-12-12 | 00:00:00 | 25,48 | 25,54 | 25,28 | 25,46 | 193.700 | | 2006-12-13 | 00:00:00 | 25,38 | 25,93 | 25,31 | 25,90 | 360.400 | | 2006-12-14 | 00:00:00 | 25,92 | 26,97 | 25,75 | 26,60 | 1.688.800 | | 2006-12-15 | 00:00:00 | 26,80 | 26,80 | 26,30 | 26,33 | 1.059.200 | | 2006-12-18 | 00:00:00 | 26,43 | 26,94 | 26,30 | 26,45 | 854.400 | | 2006-12-19 | 00:00:00 | 26,34 | 26,95 | 26,28 | 26,70 | 818.700 | | 2006-12-20 | 00:00:00 | 26,85 | 27,14 | 26,70 | 26,80 | 779.300 | | 2006-12-21 | 00:00:00 | 26,94 | 27,55 | 26,50 | 27,40 | 709.900 | | 2006-12-22 | 00:00:00 | 27,68 | 27,68 | 26,80 | 27,04 | 471.000 | | 2006-12-25 | 00:00:00 | 27,04 | 27,04 | 27,04 | 27,04 | 0 | | 2006-12-26 | 00:00:00 | 27,04 | 27,04 | 27,04 | 27,04 | 0 | | 2006-12-27 | 00:00:00 | 26,95 | 27,25 | 26,83 | 27,03 | 306.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
