(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 | | 2004-03-24 | 00:00:00 | 32,90 | 33,30 | 32,60 | 32,75 | 998.000 | | 2004-03-25 | 00:00:00 | 33,10 | 33,87 | 32,93 | 33,69 | 1.786.500 | | 2004-03-26 | 00:00:00 | 33,90 | 34,25 | 33,77 | 34,25 | 1.846.900 | | 2004-03-29 | 00:00:00 | 34,40 | 34,73 | 34,04 | 34,58 | 1.375.700 | | 2004-03-30 | 00:00:00 | 34,60 | 34,65 | 34,06 | 34,15 | 673.800 | | 2004-03-31 | 00:00:00 | 34,15 | 34,94 | 33,81 | 34,11 | 1.140.100 | | 2004-04-01 | 00:00:00 | 33,90 | 34,84 | 33,90 | 34,84 | 596.600 | | 2004-04-02 | 00:00:00 | 34,75 | 35,70 | 34,70 | 35,50 | 1.523.700 | | 2004-04-05 | 00:00:00 | 35,30 | 35,75 | 35,29 | 35,65 | 430.200 | | 2004-04-06 | 00:00:00 | 35,79 | 36,12 | 35,05 | 35,26 | 868.800 | | 2004-04-07 | 00:00:00 | 35,31 | 35,50 | 34,80 | 34,88 | 849.700 | | 2004-04-08 | 00:00:00 | 35,05 | 35,88 | 35,05 | 35,30 | 908.800 | | 2004-04-09 | 00:00:00 | 35,30 | 35,30 | 35,30 | 35,30 | 0 | | 2004-04-12 | 00:00:00 | 35,30 | 35,30 | 35,30 | 35,30 | 0 | | 2004-04-13 | 00:00:00 | 35,68 | 35,68 | 35,05 | 35,25 | 490.900 | | 2004-04-14 | 00:00:00 | 35,00 | 35,29 | 34,32 | 34,70 | 794.600 | | 2004-04-15 | 00:00:00 | 34,60 | 34,90 | 33,92 | 34,19 | 1.038.400 | | 2004-04-16 | 00:00:00 | 34,10 | 36,28 | 34,10 | 36,28 | 2.753.200 | | 2004-04-19 | 00:00:00 | 36,55 | 37,02 | 36,35 | 36,76 | 880.500 | | 2004-04-20 | 00:00:00 | 37,05 | 38,00 | 37,00 | 38,00 | 1.709.600 | | 2004-04-21 | 00:00:00 | 38,00 | 38,49 | 37,27 | 37,64 | 2.165.200 | | 2004-04-22 | 00:00:00 | 37,80 | 38,20 | 36,65 | 37,05 | 3.461.400 | | 2004-04-23 | 00:00:00 | 37,95 | 37,95 | 37,11 | 37,26 | 626.300 | | 2004-04-26 | 00:00:00 | 37,20 | 37,99 | 37,15 | 37,46 | 835.900 | | 2004-04-27 | 00:00:00 | 37,40 | 37,80 | 37,10 | 37,50 | 1.133.300 | | 2004-04-28 | 00:00:00 | 37,60 | 37,60 | 36,50 | 36,75 | 776.900 | | 2004-04-29 | 00:00:00 | 36,30 | 36,75 | 35,82 | 36,03 | 298.400 | | 2004-04-30 | 00:00:00 | 35,83 | 36,00 | 34,90 | 35,72 | 437.400 | | 2004-05-03 | 00:00:00 | 35,57 | 35,77 | 35,10 | 35,72 | 322.300 | | 2004-05-04 | 00:00:00 | 35,51 | 36,70 | 35,36 | 36,28 | 272.000 | | 2004-05-05 | 00:00:00 | 35,91 | 36,87 | 35,89 | 36,49 | 329.500 | | 2004-05-06 | 00:00:00 | 36,44 | 36,50 | 35,39 | 35,50 | 651.100 | | 2004-05-07 | 00:00:00 | 35,70 | 35,89 | 34,55 | 34,82 | 1.090.700 | | 2004-05-10 | 00:00:00 | 34,20 | 34,25 | 33,33 | 33,33 | 903.500 | | 2004-05-11 | 00:00:00 | 33,78 | 34,07 | 33,40 | 34,00 | 798.200 | | 2004-05-12 | 00:00:00 | 34,60 | 34,60 | 32,88 | 33,49 | 827.600 | | 2004-05-13 | 00:00:00 | 33,51 | 33,90 | 33,10 | 33,69 | 421.500 | | 2004-05-14 | 00:00:00 | 33,20 | 33,65 | 32,40 | 32,48 | 752.100 | | 2004-05-17 | 00:00:00 | 32,14 | 32,33 | 31,40 | 31,51 | 1.408.600 | | 2004-05-18 | 00:00:00 | 31,97 | 33,00 | 31,68 | 32,59 | 642.600 | | 2004-05-19 | 00:00:00 | 32,93 | 33,90 | 32,86 | 33,41 | 1.168.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
