(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 | | 2007-11-28 | 00:00:00 | 25,74 | 25,80 | 25,47 | 25,80 | 6.508.300 | | 2007-11-29 | 00:00:00 | 25,88 | 26,02 | 25,11 | 25,47 | 514.800 | | 2007-11-30 | 00:00:00 | 25,40 | 25,44 | 24,15 | 24,18 | 3.933.900 | | 2007-12-03 | 00:00:00 | 24,21 | 24,50 | 23,30 | 23,60 | 1.057.000 | | 2007-12-04 | 00:00:00 | 23,67 | 23,95 | 22,94 | 22,99 | 823.300 | | 2007-12-05 | 00:00:00 | 23,24 | 23,46 | 22,33 | 22,52 | 1.358.700 | | 2007-12-06 | 00:00:00 | 22,74 | 22,86 | 21,71 | 22,10 | 1.154.600 | | 2007-12-07 | 00:00:00 | 22,21 | 22,80 | 22,02 | 22,51 | 1.687.400 | | 2007-12-10 | 00:00:00 | 22,60 | 24,78 | 22,31 | 24,21 | 2.190.800 | | 2007-12-11 | 00:00:00 | 25,40 | 25,60 | 24,00 | 24,24 | 2.055.100 | | 2007-12-12 | 00:00:00 | 24,07 | 24,78 | 23,70 | 24,47 | 2.431.300 | | 2007-12-13 | 00:00:00 | 24,29 | 24,50 | 23,77 | 23,77 | 971.000 | | 2007-12-14 | 00:00:00 | 24,09 | 24,80 | 24,00 | 24,66 | 781.200 | | 2007-12-17 | 00:00:00 | 24,67 | 24,80 | 24,20 | 24,58 | 1.084.600 | | 2007-12-18 | 00:00:00 | 25,10 | 26,19 | 24,85 | 25,65 | 2.068.800 | | 2007-12-19 | 00:00:00 | 26,50 | 26,72 | 25,70 | 26,50 | 2.033.400 | | 2007-12-20 | 00:00:00 | 27,69 | 27,69 | 27,41 | 27,45 | 3.514.000 | | 2007-12-21 | 00:00:00 | 27,57 | 27,60 | 27,42 | 27,50 | 2.947.800 | | 2007-12-24 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | | 2007-12-25 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | | 2007-12-26 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | | 2007-12-27 | 00:00:00 | 27,35 | 27,51 | 27,35 | 27,39 | 1.249.000 | | 2007-12-28 | 00:00:00 | 27,35 | 27,43 | 27,26 | 27,40 | 610.100 | | 2007-12-31 | 00:00:00 | 27,40 | 27,40 | 27,40 | 27,40 | 0 | | 2008-01-01 | 00:00:00 | 27,40 | 27,40 | 27,40 | 27,40 | 0 | | 2008-01-02 | 00:00:00 | 27,42 | 27,70 | 27,42 | 27,65 | 2.407.300 | | 2008-01-03 | 00:00:00 | 27,57 | 27,69 | 27,46 | 27,61 | 1.428.200 | | 2008-01-04 | 00:00:00 | 27,55 | 27,59 | 27,43 | 27,50 | 1.243.100 | | 2008-01-07 | 00:00:00 | 27,52 | 27,60 | 27,45 | 27,60 | 894.300 | | 2008-01-08 | 00:00:00 | 27,59 | 27,59 | 27,50 | 27,55 | 1.031.100 | | 2008-01-09 | 00:00:00 | 27,50 | 27,56 | 27,50 | 27,55 | 1.971.300 | | 2008-01-10 | 00:00:00 | 27,56 | 27,56 | 27,51 | 27,52 | 941.000 | | 2008-01-11 | 00:00:00 | 27,51 | 27,56 | 27,51 | 27,53 | 1.111.300 | | 2008-01-14 | 00:00:00 | 27,53 | 27,59 | 27,53 | 27,55 | 1.879.500 | | 2008-01-15 | 00:00:00 | 27,58 | 27,64 | 27,54 | 27,54 | 1.988.200 | | 2008-01-16 | 00:00:00 | 27,53 | 27,57 | 27,48 | 27,52 | 2.330.200 | | 2008-01-17 | 00:00:00 | 27,60 | 27,60 | 27,51 | 27,54 | 1.026.800 | | 2008-01-18 | 00:00:00 | 27,54 | 27,60 | 27,54 | 27,57 | 1.540.300 | | 2008-01-21 | 00:00:00 | 27,54 | 27,65 | 27,48 | 27,51 | 3.922.100 | | 2008-01-22 | 00:00:00 | 27,48 | 27,59 | 27,45 | 27,54 | 2.269.900 | | 2008-01-23 | 00:00:00 | 27,54 | 27,57 | 27,46 | 27,46 | 2.141.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
