(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 | | 2007-10-03 | 00:00:00 | 25,53 | 25,78 | 25,26 | 25,70 | 350.200 | | 2007-10-04 | 00:00:00 | 25,67 | 25,67 | 24,83 | 25,20 | 990.900 | | 2007-10-05 | 00:00:00 | 25,23 | 25,48 | 24,87 | 25,46 | 1.788.400 | | 2007-10-08 | 00:00:00 | 25,42 | 25,47 | 24,95 | 25,20 | 288.600 | | 2007-10-09 | 00:00:00 | 25,16 | 27,31 | 25,05 | 26,90 | 3.168.400 | | 2007-10-10 | 00:00:00 | 27,12 | 27,30 | 26,56 | 26,85 | 770.500 | | 2007-10-11 | 00:00:00 | 26,85 | 27,40 | 26,85 | 27,15 | 2.146.700 | | 2007-10-12 | 00:00:00 | 26,98 | 27,78 | 26,61 | 27,60 | 751.300 | | 2007-10-15 | 00:00:00 | 27,63 | 27,70 | 26,26 | 26,84 | 847.500 | | 2007-10-16 | 00:00:00 | 26,80 | 27,16 | 26,30 | 26,63 | 632.400 | | 2007-10-17 | 00:00:00 | 26,76 | 27,70 | 26,76 | 27,67 | 1.569.200 | | 2007-10-18 | 00:00:00 | 27,65 | 27,91 | 27,25 | 27,85 | 647.800 | | 2007-10-19 | 00:00:00 | 27,69 | 27,90 | 27,28 | 27,46 | 1.107.300 | | 2007-10-22 | 00:00:00 | 26,91 | 27,45 | 26,75 | 27,21 | 708.300 | | 2007-10-23 | 00:00:00 | 27,21 | 27,40 | 26,85 | 27,20 | 1.057.700 | | 2007-10-24 | 00:00:00 | 27,19 | 27,41 | 26,91 | 27,30 | 638.100 | | 2007-10-25 | 00:00:00 | 27,50 | 27,90 | 27,30 | 27,84 | 1.028.800 | | 2007-10-26 | 00:00:00 | 27,88 | 28,00 | 27,61 | 27,83 | 478.700 | | 2007-10-29 | 00:00:00 | 28,00 | 28,25 | 27,61 | 27,79 | 501.700 | | 2007-10-30 | 00:00:00 | 27,77 | 27,84 | 27,38 | 27,52 | 760.400 | | 2007-10-31 | 00:00:00 | 27,51 | 27,93 | 27,47 | 27,87 | 1.899.900 | | 2007-11-01 | 00:00:00 | 27,70 | 28,20 | 27,40 | 27,81 | 420.900 | | 2007-11-02 | 00:00:00 | 27,48 | 28,17 | 27,48 | 27,90 | 305.800 | | 2007-11-05 | 00:00:00 | 27,74 | 28,07 | 27,41 | 27,93 | 219.100 | | 2007-11-06 | 00:00:00 | 28,30 | 28,50 | 27,88 | 27,98 | 338.000 | | 2007-11-07 | 00:00:00 | 28,04 | 28,20 | 27,00 | 27,80 | 377.200 | | 2007-11-08 | 00:00:00 | 27,65 | 27,99 | 27,20 | 27,48 | 462.000 | | 2007-11-09 | 00:00:00 | 27,55 | 27,89 | 27,21 | 27,36 | 476.300 | | 2007-11-12 | 00:00:00 | 27,11 | 27,95 | 27,11 | 27,71 | 387.200 | | 2007-11-13 | 00:00:00 | 27,52 | 27,82 | 27,40 | 27,73 | 300.100 | | 2007-11-14 | 00:00:00 | 28,01 | 28,21 | 27,50 | 27,51 | 649.400 | | 2007-11-15 | 00:00:00 | 27,41 | 28,00 | 26,60 | 26,80 | 750.100 | | 2007-11-16 | 00:00:00 | 26,61 | 26,76 | 26,35 | 26,61 | 484.100 | | 2007-11-19 | 00:00:00 | 26,59 | 26,96 | 26,05 | 26,09 | 468.100 | | 2007-11-20 | 00:00:00 | 26,03 | 26,19 | 25,60 | 26,10 | 485.800 | | 2007-11-21 | 00:00:00 | 25,80 | 25,81 | 24,81 | 25,14 | 689.300 | | 2007-11-22 | 00:00:00 | 25,29 | 25,29 | 24,65 | 24,98 | 1.763.300 | | 2007-11-23 | 00:00:00 | 24,96 | 25,99 | 24,94 | 25,86 | 634.900 | | 2007-11-26 | 00:00:00 | 26,04 | 26,40 | 25,36 | 25,49 | 1.349.700 | | 2007-11-27 | 00:00:00 | 25,33 | 25,79 | 25,05 | 25,64 | 545.100 | | 2007-11-28 | 00:00:00 | 25,74 | 25,80 | 25,47 | 25,80 | 6.508.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
