(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-27 | 00:00:00 | 26,95 | 27,25 | 26,83 | 27,03 | 306.000 | | 2006-12-28 | 00:00:00 | 26,79 | 27,30 | 26,51 | 27,09 | 583.700 | | 2006-12-29 | 00:00:00 | 27,00 | 27,30 | 26,70 | 27,00 | 514.700 | | 2007-01-01 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 0 | | 2007-01-02 | 00:00:00 | 27,16 | 27,76 | 27,16 | 27,71 | 903.100 | | 2007-01-03 | 00:00:00 | 27,70 | 27,70 | 27,32 | 27,58 | 388.200 | | 2007-01-04 | 00:00:00 | 27,04 | 27,44 | 27,02 | 27,32 | 495.200 | | 2007-01-05 | 00:00:00 | 27,10 | 27,49 | 27,08 | 27,27 | 258.600 | | 2007-01-08 | 00:00:00 | 27,21 | 27,58 | 27,15 | 27,50 | 359.500 | | 2007-01-09 | 00:00:00 | 27,57 | 27,90 | 27,20 | 27,75 | 459.700 | | 2007-01-10 | 00:00:00 | 27,53 | 27,69 | 27,25 | 27,25 | 801.700 | | 2007-01-11 | 00:00:00 | 27,35 | 27,65 | 27,06 | 27,55 | 464.100 | | 2007-01-12 | 00:00:00 | 27,43 | 27,59 | 27,10 | 27,34 | 336.500 | | 2007-01-15 | 00:00:00 | 27,48 | 27,51 | 27,18 | 27,31 | 294.700 | | 2007-01-16 | 00:00:00 | 27,21 | 27,38 | 27,00 | 27,17 | 839.700 | | 2007-01-17 | 00:00:00 | 27,20 | 27,25 | 27,00 | 27,11 | 362.500 | | 2007-01-18 | 00:00:00 | 27,24 | 27,24 | 26,83 | 27,00 | 947.600 | | 2007-01-19 | 00:00:00 | 26,86 | 27,18 | 26,86 | 27,15 | 1.521.200 | | 2007-01-22 | 00:00:00 | 27,11 | 27,23 | 26,97 | 27,05 | 721.300 | | 2007-01-23 | 00:00:00 | 27,00 | 27,50 | 26,97 | 27,50 | 766.200 | | 2007-01-24 | 00:00:00 | 27,50 | 27,71 | 27,33 | 27,62 | 603.800 | | 2007-01-25 | 00:00:00 | 27,72 | 27,72 | 27,00 | 27,00 | 759.600 | | 2007-01-26 | 00:00:00 | 27,00 | 27,23 | 26,90 | 27,04 | 613.600 | | 2007-01-29 | 00:00:00 | 27,01 | 27,01 | 26,94 | 27,00 | 272.400 | | 2007-01-30 | 00:00:00 | 27,00 | 27,17 | 26,86 | 27,01 | 399.800 | | 2007-01-31 | 00:00:00 | 27,00 | 27,10 | 26,85 | 26,95 | 437.700 | | 2007-02-01 | 00:00:00 | 27,03 | 27,40 | 26,90 | 27,35 | 712.200 | | 2007-02-02 | 00:00:00 | 27,43 | 27,50 | 27,26 | 27,42 | 371.100 | | 2007-02-05 | 00:00:00 | 27,28 | 27,59 | 27,11 | 27,37 | 265.700 | | 2007-02-06 | 00:00:00 | 27,58 | 27,58 | 27,18 | 27,53 | 580.500 | | 2007-02-07 | 00:00:00 | 27,50 | 28,55 | 27,45 | 28,29 | 1.331.100 | | 2007-02-08 | 00:00:00 | 27,83 | 28,43 | 27,83 | 28,20 | 871.900 | | 2007-02-09 | 00:00:00 | 28,41 | 28,42 | 28,10 | 28,30 | 638.900 | | 2007-02-12 | 00:00:00 | 28,11 | 28,39 | 28,07 | 28,32 | 619.400 | | 2007-02-13 | 00:00:00 | 28,35 | 28,45 | 28,28 | 28,43 | 802.300 | | 2007-02-14 | 00:00:00 | 28,38 | 29,20 | 28,25 | 29,08 | 1.942.000 | | 2007-02-15 | 00:00:00 | 29,05 | 29,20 | 28,86 | 28,95 | 546.400 | | 2007-02-16 | 00:00:00 | 28,99 | 29,00 | 28,76 | 28,95 | 597.900 | | 2007-02-19 | 00:00:00 | 28,99 | 29,57 | 28,91 | 29,42 | 725.300 | | 2007-02-20 | 00:00:00 | 29,40 | 29,55 | 29,12 | 29,30 | 443.900 | | 2007-02-21 | 00:00:00 | 29,43 | 29,63 | 28,90 | 28,98 | 533.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
