(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 25,29 | 25,29 | 25,03 | 25,22 | 415.600 | | 2003-12-04 | 00:00:00 | 25,11 | 25,64 | 25,04 | 25,51 | 704.400 | | 2003-12-05 | 00:00:00 | 25,25 | 25,53 | 25,23 | 25,32 | 344.600 | | 2003-12-08 | 00:00:00 | 25,32 | 25,32 | 25,32 | 25,32 | 0 | | 2003-12-09 | 00:00:00 | 25,32 | 25,58 | 25,26 | 25,58 | 872.000 | | 2003-12-10 | 00:00:00 | 25,50 | 25,51 | 25,09 | 25,20 | 962.500 | | 2003-12-11 | 00:00:00 | 25,47 | 26,53 | 25,26 | 26,00 | 1.306.700 | | 2003-12-12 | 00:00:00 | 26,20 | 26,35 | 25,61 | 25,95 | 2.238.100 | | 2003-12-15 | 00:00:00 | 26,45 | 26,47 | 25,80 | 26,00 | 642.800 | | 2003-12-16 | 00:00:00 | 25,79 | 26,12 | 25,79 | 25,94 | 2.135.800 | | 2003-12-17 | 00:00:00 | 25,89 | 26,05 | 25,78 | 26,02 | 414.900 | | 2003-12-18 | 00:00:00 | 26,10 | 27,02 | 26,07 | 26,79 | 1.507.600 | | 2003-12-19 | 00:00:00 | 26,77 | 27,64 | 26,56 | 27,52 | 1.315.000 | | 2003-12-22 | 00:00:00 | 27,10 | 28,54 | 27,10 | 28,50 | 1.378.900 | | 2003-12-23 | 00:00:00 | 28,58 | 28,58 | 27,43 | 27,75 | 1.075.700 | | 2003-12-24 | 00:00:00 | 27,75 | 27,75 | 27,75 | 27,75 | 0 | | 2003-12-25 | 00:00:00 | 27,75 | 27,75 | 27,75 | 27,75 | 0 | | 2003-12-26 | 00:00:00 | 27,75 | 27,75 | 27,75 | 27,75 | 0 | | 2003-12-29 | 00:00:00 | 27,80 | 27,93 | 27,11 | 27,49 | 633.900 | | 2003-12-30 | 00:00:00 | 27,50 | 27,80 | 27,28 | 27,66 | 1.319.400 | | 2003-12-31 | 00:00:00 | 27,66 | 27,66 | 27,66 | 27,66 | 0 | | 2004-01-01 | 00:00:00 | 27,66 | 27,66 | 27,66 | 27,66 | 0 | | 2004-01-02 | 00:00:00 | 27,84 | 28,50 | 27,60 | 28,49 | 592.600 | | 2004-01-05 | 00:00:00 | 28,30 | 29,02 | 27,94 | 28,73 | 811.600 | | 2004-01-06 | 00:00:00 | 28,73 | 28,73 | 28,73 | 28,73 | 0 | | 2004-01-07 | 00:00:00 | 28,80 | 29,94 | 28,47 | 29,94 | 1.557.400 | | 2004-01-08 | 00:00:00 | 29,80 | 30,64 | 29,75 | 30,64 | 1.088.600 | | 2004-01-09 | 00:00:00 | 30,64 | 31,07 | 30,33 | 30,86 | 1.096.400 | | 2004-01-12 | 00:00:00 | 30,45 | 30,75 | 29,35 | 29,75 | 1.908.000 | | 2004-01-13 | 00:00:00 | 30,00 | 30,15 | 28,99 | 29,25 | 1.091.100 | | 2004-01-14 | 00:00:00 | 29,03 | 29,44 | 28,93 | 29,44 | 1.171.900 | | 2004-01-15 | 00:00:00 | 29,57 | 29,88 | 29,32 | 29,88 | 879.200 | | 2004-01-16 | 00:00:00 | 30,00 | 30,84 | 30,00 | 30,83 | 841.000 | | 2004-01-19 | 00:00:00 | 30,87 | 31,63 | 30,80 | 31,40 | 1.083.000 | | 2004-01-20 | 00:00:00 | 31,49 | 31,64 | 30,92 | 31,07 | 939.000 | | 2004-01-21 | 00:00:00 | 31,10 | 31,24 | 30,60 | 31,24 | 925.700 | | 2004-01-22 | 00:00:00 | 31,60 | 32,20 | 31,11 | 32,08 | 646.500 | | 2004-01-23 | 00:00:00 | 31,70 | 32,86 | 31,70 | 32,86 | 831.800 | | 2004-01-26 | 00:00:00 | 32,86 | 34,17 | 32,56 | 34,17 | 1.600.000 | | 2004-01-27 | 00:00:00 | 33,81 | 34,90 | 33,62 | 34,12 | 2.030.700 | | 2004-01-28 | 00:00:00 | 33,90 | 35,35 | 33,51 | 35,35 | 2.256.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
