(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 32,20 | 32,90 | 30,60 | 31,50 | 2.567.400 | | 2007-04-19 | 00:00:00 | 31,27 | 31,51 | 30,85 | 31,37 | 983.000 | | 2007-04-20 | 00:00:00 | 31,56 | 31,85 | 31,41 | 31,54 | 752.400 | | 2007-04-23 | 00:00:00 | 30,86 | 31,44 | 30,11 | 31,32 | 1.272.800 | | 2007-04-24 | 00:00:00 | 31,40 | 31,40 | 30,30 | 30,73 | 1.332.500 | | 2007-04-25 | 00:00:00 | 30,71 | 30,91 | 30,17 | 30,40 | 822.600 | | 2007-04-26 | 00:00:00 | 30,25 | 30,70 | 29,94 | 29,97 | 977.700 | | 2007-04-27 | 00:00:00 | 30,35 | 30,56 | 29,90 | 30,20 | 728.800 | | 2007-04-30 | 00:00:00 | 30,20 | 30,25 | 29,60 | 29,98 | 1.033.700 | | 2007-05-01 | 00:00:00 | 29,98 | 29,98 | 29,98 | 29,98 | 0 | | 2007-05-02 | 00:00:00 | 30,40 | 30,53 | 29,98 | 30,43 | 872.300 | | 2007-05-03 | 00:00:00 | 30,57 | 30,59 | 29,78 | 29,97 | 723.900 | | 2007-05-04 | 00:00:00 | 29,97 | 30,64 | 29,78 | 29,94 | 1.102.500 | | 2007-05-07 | 00:00:00 | 30,04 | 30,14 | 29,75 | 30,05 | 482.600 | | 2007-05-08 | 00:00:00 | 29,92 | 30,16 | 29,50 | 29,83 | 686.500 | | 2007-05-09 | 00:00:00 | 29,72 | 30,15 | 29,26 | 29,39 | 1.075.300 | | 2007-05-10 | 00:00:00 | 29,22 | 30,10 | 28,95 | 29,81 | 924.600 | | 2007-05-11 | 00:00:00 | 29,34 | 30,57 | 29,15 | 30,45 | 598.600 | | 2007-05-14 | 00:00:00 | 30,40 | 30,65 | 30,08 | 30,32 | 434.800 | | 2007-05-15 | 00:00:00 | 30,47 | 30,85 | 30,32 | 30,81 | 487.800 | | 2007-05-16 | 00:00:00 | 30,90 | 31,19 | 30,60 | 30,94 | 427.800 | | 2007-05-17 | 00:00:00 | 31,18 | 31,18 | 30,55 | 30,67 | 463.600 | | 2007-05-18 | 00:00:00 | 30,77 | 30,85 | 30,40 | 30,51 | 747.800 | | 2007-05-21 | 00:00:00 | 30,47 | 30,50 | 29,78 | 29,91 | 905.700 | | 2007-05-22 | 00:00:00 | 30,06 | 30,14 | 29,70 | 30,00 | 635.200 | | 2007-05-23 | 00:00:00 | 29,99 | 30,11 | 29,70 | 29,97 | 2.497.300 | | 2007-05-24 | 00:00:00 | 29,94 | 30,27 | 29,77 | 30,04 | 401.100 | | 2007-05-25 | 00:00:00 | 29,80 | 30,19 | 29,70 | 29,73 | 598.700 | | 2007-05-28 | 00:00:00 | 29,97 | 30,42 | 29,80 | 30,40 | 338.800 | | 2007-05-29 | 00:00:00 | 30,63 | 30,63 | 30,11 | 30,29 | 457.400 | | 2007-05-30 | 00:00:00 | 29,95 | 30,10 | 29,61 | 29,79 | 779.700 | | 2007-05-31 | 00:00:00 | 30,27 | 30,27 | 29,65 | 30,06 | 711.500 | | 2007-06-01 | 00:00:00 | 30,06 | 30,06 | 30,06 | 30,06 | 0 | | 2007-06-04 | 00:00:00 | 30,19 | 30,36 | 29,86 | 30,08 | 498.500 | | 2007-06-05 | 00:00:00 | 30,00 | 30,35 | 29,81 | 29,90 | 342.600 | | 2007-06-06 | 00:00:00 | 29,99 | 29,99 | 28,82 | 28,88 | 1.157.100 | | 2007-06-07 | 00:00:00 | 28,60 | 28,87 | 28,10 | 28,51 | 942.100 | | 2007-06-08 | 00:00:00 | 28,21 | 28,99 | 28,21 | 28,67 | 536.600 | | 2007-06-11 | 00:00:00 | 28,90 | 29,27 | 28,72 | 29,00 | 776.000 | | 2007-06-12 | 00:00:00 | 28,84 | 29,18 | 28,50 | 28,52 | 616.200 | | 2007-06-13 | 00:00:00 | 28,37 | 28,59 | 28,18 | 28,42 | 1.864.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
