(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 30,57 | 30,60 | 30,10 | 30,25 | 589.400 | | 2005-06-16 | 00:00:00 | 30,35 | 30,52 | 30,22 | 30,39 | 591.700 | | 2005-06-17 | 00:00:00 | 30,50 | 30,67 | 30,21 | 30,55 | 778.700 | | 2005-06-20 | 00:00:00 | 30,49 | 30,49 | 30,16 | 30,25 | 615.700 | | 2005-06-21 | 00:00:00 | 30,23 | 30,37 | 30,17 | 30,24 | 271.300 | | 2005-06-22 | 00:00:00 | 30,24 | 30,44 | 30,16 | 30,25 | 193.500 | | 2005-06-23 | 00:00:00 | 30,55 | 31,14 | 30,51 | 30,80 | 1.214.100 | | 2005-06-24 | 00:00:00 | 30,94 | 30,98 | 30,17 | 30,17 | 1.015.800 | | 2005-06-27 | 00:00:00 | 30,17 | 30,17 | 29,24 | 29,40 | 946.400 | | 2005-06-28 | 00:00:00 | 29,51 | 29,75 | 29,37 | 29,51 | 631.100 | | 2005-06-29 | 00:00:00 | 29,77 | 29,80 | 29,55 | 29,71 | 711.200 | | 2005-06-30 | 00:00:00 | 29,82 | 29,94 | 29,27 | 29,39 | 748.200 | | 2005-07-01 | 00:00:00 | 29,25 | 29,65 | 29,25 | 29,47 | 459.600 | | 2005-07-04 | 00:00:00 | 29,36 | 29,57 | 29,34 | 29,40 | 249.900 | | 2005-07-05 | 00:00:00 | 29,31 | 29,49 | 28,70 | 28,95 | 782.700 | | 2005-07-06 | 00:00:00 | 29,10 | 29,14 | 28,74 | 28,85 | 1.182.200 | | 2005-07-07 | 00:00:00 | 28,79 | 28,79 | 27,57 | 28,18 | 1.075.400 | | 2005-07-08 | 00:00:00 | 28,60 | 28,80 | 28,35 | 28,75 | 822.500 | | 2005-07-11 | 00:00:00 | 29,02 | 29,09 | 28,85 | 28,93 | 368.000 | | 2005-07-12 | 00:00:00 | 29,00 | 29,06 | 28,81 | 28,92 | 444.700 | | 2005-07-13 | 00:00:00 | 29,19 | 29,39 | 29,11 | 29,31 | 989.700 | | 2005-07-14 | 00:00:00 | 29,55 | 29,84 | 29,54 | 29,64 | 748.600 | | 2005-07-15 | 00:00:00 | 29,84 | 29,84 | 29,32 | 29,43 | 377.500 | | 2005-07-18 | 00:00:00 | 29,61 | 29,61 | 29,34 | 29,43 | 483.200 | | 2005-07-19 | 00:00:00 | 29,40 | 29,42 | 28,51 | 28,51 | 1.705.100 | | 2005-07-20 | 00:00:00 | 28,60 | 28,75 | 27,91 | 28,23 | 1.699.300 | | 2005-07-21 | 00:00:00 | 28,50 | 28,59 | 27,97 | 28,25 | 1.080.100 | | 2005-07-22 | 00:00:00 | 28,50 | 28,68 | 28,18 | 28,35 | 1.068.400 | | 2005-07-25 | 00:00:00 | 28,46 | 28,59 | 27,98 | 28,23 | 750.500 | | 2005-07-26 | 00:00:00 | 28,10 | 28,34 | 27,95 | 28,25 | 1.073.700 | | 2005-07-27 | 00:00:00 | 28,65 | 28,72 | 28,17 | 28,39 | 1.404.800 | | 2005-07-28 | 00:00:00 | 28,45 | 28,74 | 28,39 | 28,72 | 585.700 | | 2005-07-29 | 00:00:00 | 28,85 | 29,80 | 28,77 | 29,60 | 2.592.200 | | 2005-08-01 | 00:00:00 | 29,77 | 30,16 | 29,62 | 29,70 | 2.064.600 | | 2005-08-02 | 00:00:00 | 29,65 | 29,68 | 29,21 | 29,31 | 1.232.700 | | 2005-08-03 | 00:00:00 | 29,33 | 29,37 | 28,75 | 28,86 | 1.113.900 | | 2005-08-04 | 00:00:00 | 28,96 | 29,00 | 28,81 | 28,95 | 783.700 | | 2005-08-05 | 00:00:00 | 28,86 | 28,90 | 28,70 | 28,82 | 489.400 | | 2005-08-08 | 00:00:00 | 28,85 | 29,00 | 28,79 | 28,88 | 250.000 | | 2005-08-09 | 00:00:00 | 28,82 | 29,25 | 28,81 | 29,22 | 919.900 | | 2005-08-10 | 00:00:00 | 29,26 | 29,50 | 29,10 | 29,41 | 556.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
