(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 28,37 | 28,59 | 28,18 | 28,42 | 1.864.700 | | 2007-06-14 | 00:00:00 | 28,68 | 30,17 | 28,55 | 29,90 | 4.282.200 | | 2007-06-15 | 00:00:00 | 30,25 | 30,70 | 30,23 | 30,65 | 2.961.600 | | 2007-06-18 | 00:00:00 | 30,62 | 30,62 | 29,90 | 29,94 | 828.500 | | 2007-06-19 | 00:00:00 | 30,00 | 30,40 | 29,93 | 30,22 | 748.400 | | 2007-06-20 | 00:00:00 | 30,26 | 30,47 | 29,90 | 29,92 | 677.900 | | 2007-06-21 | 00:00:00 | 29,84 | 30,41 | 29,84 | 30,30 | 977.700 | | 2007-06-22 | 00:00:00 | 30,50 | 30,66 | 30,19 | 30,35 | 934.500 | | 2007-06-25 | 00:00:00 | 30,04 | 30,35 | 29,30 | 29,99 | 709.600 | | 2007-06-26 | 00:00:00 | 29,81 | 30,31 | 29,55 | 30,10 | 567.200 | | 2007-06-27 | 00:00:00 | 30,06 | 31,50 | 29,51 | 31,10 | 2.630.100 | | 2007-06-28 | 00:00:00 | 31,25 | 31,50 | 30,91 | 31,20 | 991.000 | | 2007-06-29 | 00:00:00 | 31,37 | 31,37 | 30,65 | 31,05 | 878.700 | | 2007-07-02 | 00:00:00 | 30,96 | 31,37 | 30,90 | 31,27 | 719.100 | | 2007-07-03 | 00:00:00 | 30,92 | 31,10 | 30,30 | 30,31 | 1.378.100 | | 2007-07-04 | 00:00:00 | 30,25 | 30,63 | 30,00 | 30,24 | 782.700 | | 2007-07-05 | 00:00:00 | 30,39 | 30,85 | 29,99 | 30,79 | 490.000 | | 2007-07-06 | 00:00:00 | 29,30 | 29,69 | 28,52 | 29,59 | 4.214.100 | | 2007-07-09 | 00:00:00 | 29,77 | 29,78 | 28,68 | 28,77 | 1.332.100 | | 2007-07-10 | 00:00:00 | 28,77 | 29,19 | 28,01 | 28,50 | 857.600 | | 2007-07-11 | 00:00:00 | 28,18 | 28,99 | 28,07 | 28,54 | 683.700 | | 2007-07-12 | 00:00:00 | 28,50 | 28,70 | 28,18 | 28,69 | 526.300 | | 2007-07-13 | 00:00:00 | 28,96 | 29,13 | 28,69 | 28,96 | 348.300 | | 2007-07-16 | 00:00:00 | 28,88 | 29,02 | 28,52 | 28,88 | 232.800 | | 2007-07-17 | 00:00:00 | 28,70 | 29,38 | 28,70 | 29,38 | 521.800 | | 2007-07-18 | 00:00:00 | 29,47 | 30,11 | 29,26 | 29,59 | 1.438.700 | | 2007-07-19 | 00:00:00 | 29,65 | 30,34 | 29,65 | 29,82 | 1.393.600 | | 2007-07-20 | 00:00:00 | 29,84 | 30,29 | 29,30 | 29,51 | 739.300 | | 2007-07-23 | 00:00:00 | 30,01 | 30,15 | 29,52 | 30,10 | 879.400 | | 2007-07-24 | 00:00:00 | 30,09 | 30,10 | 29,48 | 29,56 | 505.400 | | 2007-07-25 | 00:00:00 | 29,28 | 29,94 | 29,09 | 29,88 | 447.900 | | 2007-07-26 | 00:00:00 | 29,95 | 29,95 | 28,46 | 28,46 | 994.800 | | 2007-07-27 | 00:00:00 | 28,09 | 29,04 | 28,00 | 28,72 | 1.118.600 | | 2007-07-30 | 00:00:00 | 28,69 | 29,05 | 28,28 | 28,34 | 545.900 | | 2007-07-31 | 00:00:00 | 28,47 | 29,08 | 28,42 | 28,65 | 875.000 | | 2007-08-01 | 00:00:00 | 28,18 | 28,36 | 27,89 | 27,90 | 777.200 | | 2007-08-02 | 00:00:00 | 28,09 | 28,56 | 28,02 | 28,15 | 406.400 | | 2007-08-03 | 00:00:00 | 28,22 | 28,32 | 27,60 | 27,67 | 632.500 | | 2007-08-06 | 00:00:00 | 27,14 | 28,34 | 27,14 | 27,85 | 375.600 | | 2007-08-07 | 00:00:00 | 28,16 | 28,35 | 27,27 | 27,46 | 426.200 | | 2007-08-08 | 00:00:00 | 27,60 | 28,91 | 27,57 | 28,67 | 1.077.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
