(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 19,38 | 19,60 | 19,22 | 19,32 | 374.900 | | 2003-08-14 | 00:00:00 | 19,35 | 19,55 | 19,22 | 19,46 | 157.700 | | 2003-08-15 | 00:00:00 | 19,46 | 19,46 | 19,46 | 19,46 | 0 | | 2003-08-18 | 00:00:00 | 19,31 | 19,70 | 19,31 | 19,54 | 288.200 | | 2003-08-19 | 00:00:00 | 19,55 | 19,87 | 19,54 | 19,76 | 442.900 | | 2003-08-20 | 00:00:00 | 19,87 | 19,95 | 19,65 | 19,68 | 258.200 | | 2003-08-21 | 00:00:00 | 19,68 | 19,97 | 19,68 | 19,95 | 250.100 | | 2003-08-22 | 00:00:00 | 19,99 | 20,15 | 19,75 | 19,77 | 369.500 | | 2003-08-25 | 00:00:00 | 19,93 | 20,26 | 19,84 | 20,20 | 380.300 | | 2003-08-26 | 00:00:00 | 20,30 | 20,98 | 20,05 | 20,06 | 750.800 | | 2003-08-27 | 00:00:00 | 20,36 | 20,56 | 19,80 | 20,01 | 761.500 | | 2003-08-28 | 00:00:00 | 20,21 | 20,21 | 19,92 | 20,09 | 409.700 | | 2003-08-29 | 00:00:00 | 20,24 | 20,27 | 19,91 | 20,10 | 474.700 | | 2003-09-01 | 00:00:00 | 20,22 | 20,75 | 20,11 | 20,60 | 641.100 | | 2003-09-02 | 00:00:00 | 20,60 | 20,90 | 20,43 | 20,68 | 526.400 | | 2003-09-03 | 00:00:00 | 20,85 | 22,50 | 20,78 | 22,35 | 2.604.500 | | 2003-09-04 | 00:00:00 | 22,37 | 22,67 | 21,92 | 22,00 | 1.263.100 | | 2003-09-05 | 00:00:00 | 22,30 | 22,49 | 22,10 | 22,28 | 590.900 | | 2003-09-08 | 00:00:00 | 22,56 | 23,83 | 22,44 | 23,60 | 1.510.500 | | 2003-09-09 | 00:00:00 | 23,89 | 24,29 | 23,22 | 24,29 | 1.396.900 | | 2003-09-10 | 00:00:00 | 24,29 | 24,40 | 22,91 | 23,70 | 2.004.400 | | 2003-09-11 | 00:00:00 | 23,41 | 24,35 | 23,38 | 24,10 | 1.219.900 | | 2003-09-12 | 00:00:00 | 24,34 | 24,79 | 24,11 | 24,61 | 1.224.500 | | 2003-09-15 | 00:00:00 | 24,80 | 24,94 | 24,12 | 24,46 | 916.300 | | 2003-09-16 | 00:00:00 | 24,31 | 24,45 | 23,87 | 24,11 | 410.400 | | 2003-09-17 | 00:00:00 | 23,92 | 24,57 | 23,92 | 24,44 | 665.200 | | 2003-09-18 | 00:00:00 | 24,30 | 24,64 | 24,17 | 24,52 | 323.700 | | 2003-09-19 | 00:00:00 | 24,51 | 24,64 | 23,96 | 24,01 | 391.300 | | 2003-09-22 | 00:00:00 | 23,70 | 23,75 | 22,36 | 22,36 | 1.179.100 | | 2003-09-23 | 00:00:00 | 22,40 | 22,78 | 22,28 | 22,68 | 1.578.500 | | 2003-09-24 | 00:00:00 | 22,90 | 23,42 | 22,78 | 23,30 | 796.900 | | 2003-09-25 | 00:00:00 | 22,90 | 23,20 | 22,51 | 22,77 | 851.900 | | 2003-09-26 | 00:00:00 | 22,75 | 22,75 | 22,02 | 22,12 | 328.500 | | 2003-09-29 | 00:00:00 | 22,01 | 22,01 | 21,26 | 21,69 | 597.200 | | 2003-09-30 | 00:00:00 | 20,92 | 21,34 | 20,25 | 20,65 | 7.024.600 | | 2003-10-01 | 00:00:00 | 20,23 | 21,33 | 20,23 | 21,33 | 2.647.400 | | 2003-10-02 | 00:00:00 | 22,09 | 22,09 | 21,60 | 21,74 | 1.096.800 | | 2003-10-03 | 00:00:00 | 21,78 | 22,17 | 21,35 | 21,87 | 775.400 | | 2003-10-06 | 00:00:00 | 21,85 | 21,88 | 21,55 | 21,79 | 636.100 | | 2003-10-07 | 00:00:00 | 21,85 | 21,85 | 21,60 | 21,75 | 219.100 | | 2003-10-08 | 00:00:00 | 21,51 | 22,12 | 21,51 | 21,92 | 566.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
