(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 | | 2003-10-08 | 00:00:00 | 21,51 | 22,12 | 21,51 | 21,92 | 566.000 | | 2003-10-09 | 00:00:00 | 21,90 | 22,94 | 21,90 | 22,85 | 1.220.600 | | 2003-10-10 | 00:00:00 | 22,86 | 22,95 | 22,25 | 22,73 | 1.047.700 | | 2003-10-13 | 00:00:00 | 22,98 | 23,40 | 22,82 | 23,20 | 2.843.000 | | 2003-10-14 | 00:00:00 | 23,36 | 23,39 | 22,70 | 22,95 | 1.360.500 | | 2003-10-15 | 00:00:00 | 23,08 | 23,17 | 22,84 | 22,90 | 1.427.500 | | 2003-10-16 | 00:00:00 | 22,90 | 23,00 | 22,60 | 22,84 | 501.100 | | 2003-10-17 | 00:00:00 | 22,85 | 23,00 | 22,37 | 22,50 | 862.900 | | 2003-10-20 | 00:00:00 | 22,01 | 22,94 | 21,71 | 22,48 | 957.500 | | 2003-10-21 | 00:00:00 | 22,69 | 22,69 | 22,12 | 22,39 | 750.100 | | 2003-10-22 | 00:00:00 | 22,20 | 22,37 | 21,26 | 21,40 | 984.100 | | 2003-10-23 | 00:00:00 | 21,11 | 21,27 | 20,51 | 20,72 | 1.417.500 | | 2003-10-24 | 00:00:00 | 20,90 | 20,90 | 20,45 | 20,65 | 1.050.000 | | 2003-10-27 | 00:00:00 | 20,60 | 21,00 | 20,60 | 20,80 | 638.700 | | 2003-10-28 | 00:00:00 | 20,90 | 21,96 | 20,85 | 21,92 | 1.161.200 | | 2003-10-29 | 00:00:00 | 22,15 | 22,55 | 21,92 | 22,15 | 1.356.900 | | 2003-10-30 | 00:00:00 | 22,10 | 22,69 | 21,63 | 21,98 | 2.034.800 | | 2003-10-31 | 00:00:00 | 21,90 | 22,09 | 21,70 | 21,97 | 2.171.100 | | 2003-11-03 | 00:00:00 | 22,15 | 22,79 | 22,00 | 22,78 | 505.600 | | 2003-11-04 | 00:00:00 | 22,79 | 23,39 | 22,62 | 23,30 | 1.485.200 | | 2003-11-05 | 00:00:00 | 22,90 | 23,53 | 22,90 | 23,24 | 818.900 | | 2003-11-06 | 00:00:00 | 23,31 | 23,35 | 22,95 | 23,18 | 299.500 | | 2003-11-07 | 00:00:00 | 23,40 | 24,00 | 23,23 | 24,00 | 1.887.900 | | 2003-11-10 | 00:00:00 | 23,62 | 23,95 | 23,27 | 23,27 | 574.900 | | 2003-11-11 | 00:00:00 | 23,05 | 23,33 | 23,03 | 23,18 | 692.000 | | 2003-11-12 | 00:00:00 | 23,42 | 23,85 | 23,36 | 23,85 | 528.600 | | 2003-11-13 | 00:00:00 | 24,00 | 24,78 | 23,90 | 24,66 | 1.187.300 | | 2003-11-14 | 00:00:00 | 24,65 | 25,58 | 24,65 | 25,57 | 1.946.300 | | 2003-11-17 | 00:00:00 | 25,05 | 25,39 | 24,53 | 24,74 | 985.100 | | 2003-11-18 | 00:00:00 | 24,98 | 25,73 | 24,90 | 25,60 | 1.350.900 | | 2003-11-19 | 00:00:00 | 25,05 | 25,55 | 25,01 | 25,42 | 755.000 | | 2003-11-20 | 00:00:00 | 25,63 | 25,79 | 24,38 | 24,80 | 1.005.800 | | 2003-11-21 | 00:00:00 | 24,79 | 25,25 | 24,45 | 25,25 | 1.101.200 | | 2003-11-24 | 00:00:00 | 25,30 | 25,70 | 25,09 | 25,40 | 758.400 | | 2003-11-25 | 00:00:00 | 25,51 | 25,55 | 25,07 | 25,49 | 2.263.800 | | 2003-11-26 | 00:00:00 | 25,43 | 25,62 | 25,20 | 25,26 | 656.800 | | 2003-11-27 | 00:00:00 | 25,20 | 25,49 | 25,20 | 25,29 | 521.200 | | 2003-11-28 | 00:00:00 | 25,10 | 25,30 | 24,65 | 24,90 | 628.000 | | 2003-12-01 | 00:00:00 | 25,01 | 25,50 | 25,01 | 25,50 | 868.900 | | 2003-12-02 | 00:00:00 | 25,43 | 25,44 | 25,02 | 25,20 | 740.800 | | 2003-12-03 | 00:00:00 | 25,29 | 25,29 | 25,03 | 25,22 | 415.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
