(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-19 | 00:00:00 | 27,69 | 27,70 | 27,56 | 27,59 | 1.667.600 | | 2008-03-20 | 00:00:00 | 27,57 | 27,61 | 27,56 | 27,60 | 2.491.300 | | 2008-03-21 | 00:00:00 | 27,60 | 27,60 | 27,60 | 27,60 | 0 | | 2008-03-24 | 00:00:00 | 27,60 | 27,60 | 27,60 | 27,60 | 0 | | 2008-03-25 | 00:00:00 | 27,61 | 27,65 | 27,58 | 27,61 | 624.000 | | 2008-03-26 | 00:00:00 | 27,57 | 27,75 | 27,57 | 27,74 | 2.293.500 | | 2008-03-27 | 00:00:00 | 27,73 | 27,77 | 27,73 | 27,73 | 1.588.100 | | 2008-03-28 | 00:00:00 | 27,73 | 27,76 | 27,73 | 27,74 | 2.076.000 | | 2008-03-31 | 00:00:00 | 27,74 | 27,82 | 27,74 | 27,77 | 1.820.500 | | 2008-04-01 | 00:00:00 | 27,76 | 27,81 | 27,76 | 27,80 | 634.600 | | 2008-04-02 | 00:00:00 | 27,80 | 27,83 | 27,79 | 27,82 | 550.900 | | 2008-04-03 | 00:00:00 | 27,81 | 27,83 | 27,81 | 27,81 | 253.400 | | 2008-04-04 | 00:00:00 | 27,83 | 27,85 | 27,82 | 27,83 | 483.300 | | 2008-04-07 | 00:00:00 | 27,83 | 27,85 | 27,82 | 27,82 | 394.800 | | 2008-04-08 | 00:00:00 | 27,83 | 27,85 | 27,83 | 27,85 | 439.200 | | 2008-04-09 | 00:00:00 | 27,84 | 27,86 | 27,84 | 27,84 | 421.500 | | 2008-04-10 | 00:00:00 | 27,84 | 27,86 | 27,84 | 27,86 | 443.600 | | 2008-04-11 | 00:00:00 | 27,86 | 27,86 | 27,85 | 27,85 | 639.500 | | 2008-04-14 | 00:00:00 | 27,86 | 27,87 | 27,85 | 27,85 | 249.300 | | 2008-04-15 | 00:00:00 | 27,87 | 27,87 | 27,84 | 27,84 | 2.245.400 | | 2008-04-16 | 00:00:00 | 27,87 | 27,87 | 27,85 | 27,86 | 543.700 | | 2008-04-17 | 00:00:00 | 27,85 | 27,87 | 27,85 | 27,87 | 423.800 | | 2008-04-18 | 00:00:00 | 27,87 | 27,88 | 27,86 | 27,87 | 784.100 | | 2008-04-21 | 00:00:00 | 27,88 | 27,89 | 27,87 | 27,87 | 224.000 | | 2008-04-22 | 00:00:00 | 27,87 | 27,88 | 27,87 | 27,87 | 476.900 | | 2008-04-23 | 00:00:00 | 27,88 | 27,88 | 27,87 | 27,88 | 435.300 | | 2008-04-24 | 00:00:00 | 27,88 | 27,90 | 27,88 | 27,90 | 2.148.100 | | 2008-04-25 | 00:00:00 | 27,90 | 27,91 | 27,87 | 27,90 | 1.271.100 | | 2008-04-28 | 00:00:00 | 27,90 | 27,94 | 27,89 | 27,89 | 350.700 | | 2008-04-29 | 00:00:00 | 27,89 | 27,91 | 27,89 | 27,91 | 581.000 | | 2008-04-30 | 00:00:00 | 27,90 | 27,93 | 27,90 | 27,90 | 873.500 | | 2008-05-02 | 00:00:00 | 27,92 | 27,92 | 27,91 | 27,91 | 799.200 | | 2008-05-05 | 00:00:00 | 27,92 | 27,93 | 27,91 | 27,92 | 460.700 | | 2008-05-06 | 00:00:00 | 27,93 | 27,95 | 27,92 | 27,92 | 593.500 | | 2008-05-07 | 00:00:00 | 27,94 | 27,98 | 27,92 | 27,97 | 533.100 | | 2008-05-08 | 00:00:00 | 27,96 | 27,96 | 27,94 | 27,94 | 287.700 | | 2008-05-09 | 00:00:00 | 27,94 | 27,97 | 27,94 | 27,95 | 1.003.000 | | 2008-05-12 | 00:00:00 | 27,93 | 27,93 | 27,25 | 27,53 | 324.700 | | 2008-05-13 | 00:00:00 | 27,51 | 28,25 | 27,51 | 28,00 | 214.900 | | 2008-05-14 | 00:00:00 | 27,93 | 28,81 | 27,65 | 27,65 | 389.400 | | 2008-05-15 | 00:00:00 | 27,51 | 27,88 | 27,51 | 27,84 | 122.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
