(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-21 | 00:00:00 | 29,43 | 29,63 | 28,90 | 28,98 | 533.900 | | 2007-02-22 | 00:00:00 | 29,08 | 29,25 | 29,02 | 29,02 | 258.400 | | 2007-02-23 | 00:00:00 | 29,00 | 29,12 | 28,87 | 29,08 | 592.700 | | 2007-02-26 | 00:00:00 | 29,04 | 29,70 | 29,04 | 29,60 | 800.900 | | 2007-02-27 | 00:00:00 | 29,59 | 29,59 | 28,15 | 28,31 | 1.233.100 | | 2007-02-28 | 00:00:00 | 27,70 | 28,58 | 27,60 | 28,40 | 1.003.500 | | 2007-03-01 | 00:00:00 | 28,19 | 28,55 | 27,40 | 28,05 | 837.800 | | 2007-03-02 | 00:00:00 | 28,00 | 28,40 | 27,60 | 27,89 | 769.800 | | 2007-03-05 | 00:00:00 | 27,40 | 27,77 | 27,00 | 27,32 | 555.000 | | 2007-03-06 | 00:00:00 | 27,43 | 27,44 | 27,01 | 27,19 | 480.900 | | 2007-03-07 | 00:00:00 | 27,62 | 27,62 | 27,10 | 27,50 | 298.100 | | 2007-03-08 | 00:00:00 | 27,69 | 28,15 | 27,43 | 27,96 | 348.400 | | 2007-03-09 | 00:00:00 | 27,88 | 28,07 | 27,72 | 28,00 | 262.300 | | 2007-03-12 | 00:00:00 | 28,10 | 28,19 | 27,80 | 28,05 | 404.100 | | 2007-03-13 | 00:00:00 | 28,21 | 28,65 | 28,00 | 28,29 | 675.800 | | 2007-03-14 | 00:00:00 | 27,80 | 28,10 | 27,80 | 27,93 | 508.800 | | 2007-03-15 | 00:00:00 | 28,19 | 28,90 | 28,18 | 28,73 | 631.100 | | 2007-03-16 | 00:00:00 | 28,98 | 29,45 | 28,60 | 28,85 | 1.079.800 | | 2007-03-19 | 00:00:00 | 29,48 | 29,48 | 28,94 | 29,44 | 1.069.100 | | 2007-03-20 | 00:00:00 | 29,50 | 29,55 | 28,61 | 29,18 | 507.000 | | 2007-03-21 | 00:00:00 | 29,27 | 29,50 | 29,02 | 29,21 | 665.300 | | 2007-03-22 | 00:00:00 | 29,55 | 29,55 | 28,97 | 29,20 | 629.300 | | 2007-03-23 | 00:00:00 | 29,28 | 29,70 | 28,88 | 29,61 | 715.100 | | 2007-03-26 | 00:00:00 | 29,61 | 30,75 | 29,31 | 30,20 | 1.778.800 | | 2007-03-27 | 00:00:00 | 30,54 | 30,70 | 30,17 | 30,18 | 558.900 | | 2007-03-28 | 00:00:00 | 30,03 | 30,30 | 29,86 | 30,20 | 1.615.700 | | 2007-03-29 | 00:00:00 | 30,24 | 30,65 | 30,24 | 30,50 | 2.065.500 | | 2007-03-30 | 00:00:00 | 30,47 | 31,35 | 30,43 | 31,06 | 744.100 | | 2007-04-02 | 00:00:00 | 31,05 | 31,37 | 30,65 | 31,26 | 520.600 | | 2007-04-03 | 00:00:00 | 31,26 | 32,17 | 31,24 | 32,04 | 1.112.800 | | 2007-04-04 | 00:00:00 | 31,96 | 32,43 | 31,80 | 32,02 | 2.256.300 | | 2007-04-05 | 00:00:00 | 32,00 | 32,40 | 31,97 | 32,15 | 277.000 | | 2007-04-06 | 00:00:00 | 32,15 | 32,15 | 32,15 | 32,15 | 0 | | 2007-04-09 | 00:00:00 | 32,15 | 32,15 | 32,15 | 32,15 | 0 | | 2007-04-10 | 00:00:00 | 32,07 | 32,40 | 31,90 | 32,24 | 676.300 | | 2007-04-11 | 00:00:00 | 32,42 | 32,45 | 31,96 | 32,00 | 653.000 | | 2007-04-12 | 00:00:00 | 31,86 | 32,20 | 31,17 | 32,00 | 1.633.000 | | 2007-04-13 | 00:00:00 | 31,95 | 32,10 | 31,75 | 31,85 | 990.000 | | 2007-04-16 | 00:00:00 | 31,88 | 32,34 | 31,50 | 31,84 | 868.300 | | 2007-04-17 | 00:00:00 | 31,91 | 32,10 | 31,70 | 31,95 | 1.988.400 | | 2007-04-18 | 00:00:00 | 32,20 | 32,90 | 30,60 | 31,50 | 2.567.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
