(Login BolsaPT & Canal Forex) |
|
 SOGECABLE R A - [Ticker: SGC.MC] |     | | Última Trade | | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | N/A - N/A | Price-Target 1 Ano | N/A | | Variação | () | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | | PER | 0,00% | | Máximo | | Pagamento Dividendo | N/A | | Mínimo | | Data Ex-Dividendo | N/A | | Fecho Anterior | 0,000 | Yield | N/A | | Volume | | 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 2018-04-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 33,90 | 35,35 | 33,51 | 35,35 | 2.256.700 | | 2004-01-29 | 00:00:00 | 35,00 | 35,79 | 34,50 | 34,63 | 1.517.300 | | 2004-01-30 | 00:00:00 | 34,95 | 35,32 | 34,26 | 34,45 | 1.107.900 | | 2004-02-02 | 00:00:00 | 34,55 | 35,67 | 34,52 | 35,45 | 1.139.500 | | 2004-02-03 | 00:00:00 | 35,65 | 35,85 | 34,75 | 35,03 | 494.700 | | 2004-02-04 | 00:00:00 | 35,19 | 35,60 | 34,82 | 35,40 | 828.500 | | 2004-02-05 | 00:00:00 | 35,46 | 36,14 | 35,46 | 36,06 | 1.052.800 | | 2004-02-06 | 00:00:00 | 36,19 | 36,75 | 35,76 | 36,04 | 1.191.000 | | 2004-02-09 | 00:00:00 | 36,44 | 36,44 | 35,20 | 35,60 | 1.399.800 | | 2004-02-10 | 00:00:00 | 35,63 | 36,03 | 35,15 | 35,85 | 1.940.500 | | 2004-02-11 | 00:00:00 | 36,05 | 36,44 | 35,85 | 36,15 | 1.152.100 | | 2004-02-12 | 00:00:00 | 36,50 | 37,66 | 36,35 | 37,30 | 11.933.700 | | 2004-02-13 | 00:00:00 | 37,27 | 37,54 | 36,93 | 37,34 | 850.800 | | 2004-02-16 | 00:00:00 | 37,30 | 37,40 | 36,18 | 36,48 | 881.200 | | 2004-02-17 | 00:00:00 | 36,35 | 36,96 | 36,05 | 36,74 | 1.224.100 | | 2004-02-18 | 00:00:00 | 36,74 | 39,19 | 36,70 | 38,99 | 2.175.100 | | 2004-02-19 | 00:00:00 | 38,87 | 38,99 | 38,23 | 38,51 | 1.396.200 | | 2004-02-20 | 00:00:00 | 38,49 | 39,74 | 37,76 | 38,58 | 1.633.000 | | 2004-02-23 | 00:00:00 | 38,75 | 39,15 | 38,59 | 38,95 | 542.800 | | 2004-02-24 | 00:00:00 | 38,60 | 38,85 | 37,17 | 37,75 | 1.612.900 | | 2004-02-25 | 00:00:00 | 37,70 | 39,04 | 37,56 | 37,85 | 1.551.600 | | 2004-02-26 | 00:00:00 | 37,53 | 37,93 | 36,76 | 37,07 | 1.287.300 | | 2004-02-27 | 00:00:00 | 37,22 | 37,81 | 37,06 | 37,24 | 898.400 | | 2004-03-01 | 00:00:00 | 37,25 | 37,94 | 37,25 | 37,79 | 405.300 | | 2004-03-02 | 00:00:00 | 38,00 | 38,50 | 37,80 | 38,50 | 762.900 | | 2004-03-03 | 00:00:00 | 38,45 | 38,58 | 37,76 | 37,76 | 856.800 | | 2004-03-04 | 00:00:00 | 37,20 | 37,95 | 37,20 | 37,32 | 397.600 | | 2004-03-05 | 00:00:00 | 37,50 | 38,25 | 37,12 | 38,09 | 974.000 | | 2004-03-08 | 00:00:00 | 38,28 | 38,49 | 38,09 | 38,44 | 424.000 | | 2004-03-09 | 00:00:00 | 38,25 | 38,25 | 37,40 | 37,50 | 1.250.900 | | 2004-03-10 | 00:00:00 | 37,40 | 37,40 | 35,75 | 35,95 | 1.833.000 | | 2004-03-11 | 00:00:00 | 35,00 | 35,29 | 33,64 | 34,31 | 2.138.200 | | 2004-03-12 | 00:00:00 | 32,60 | 35,36 | 32,60 | 34,73 | 1.319.500 | | 2004-03-15 | 00:00:00 | 34,10 | 34,60 | 32,73 | 33,00 | 1.792.600 | | 2004-03-16 | 00:00:00 | 32,50 | 34,00 | 31,95 | 33,99 | 1.636.400 | | 2004-03-17 | 00:00:00 | 34,35 | 35,38 | 34,15 | 34,62 | 1.793.900 | | 2004-03-18 | 00:00:00 | 35,14 | 35,14 | 33,60 | 33,60 | 654.300 | | 2004-03-19 | 00:00:00 | 34,00 | 34,00 | 33,00 | 33,42 | 338.600 | | 2004-03-22 | 00:00:00 | 33,46 | 33,46 | 31,77 | 31,98 | 1.277.000 | | 2004-03-23 | 00:00:00 | 32,17 | 33,05 | 31,70 | 32,79 | 779.400 | | 2004-03-24 | 00:00:00 | 32,90 | 33,30 | 32,60 | 32,75 | 998.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
