(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 32,30 | 33,06 | 32,22 | 32,63 | 1.918.300 | | 2005-10-06 | 00:00:00 | 32,25 | 32,46 | 32,15 | 32,43 | 1.047.400 | | 2005-10-07 | 00:00:00 | 32,51 | 32,98 | 32,45 | 32,56 | 1.019.000 | | 2005-10-10 | 00:00:00 | 32,80 | 33,30 | 32,76 | 33,23 | 833.400 | | 2005-10-11 | 00:00:00 | 33,35 | 33,75 | 33,28 | 33,38 | 1.103.900 | | 2005-10-12 | 00:00:00 | 33,35 | 33,35 | 32,75 | 33,00 | 918.100 | | 2005-10-13 | 00:00:00 | 32,95 | 33,00 | 32,07 | 32,20 | 1.175.500 | | 2005-10-14 | 00:00:00 | 32,16 | 32,35 | 31,56 | 31,73 | 1.317.600 | | 2005-10-17 | 00:00:00 | 31,95 | 32,35 | 31,80 | 31,97 | 1.105.000 | | 2005-10-18 | 00:00:00 | 32,10 | 32,32 | 31,75 | 31,96 | 625.200 | | 2005-10-19 | 00:00:00 | 31,60 | 31,60 | 30,91 | 31,23 | 1.235.000 | | 2005-10-20 | 00:00:00 | 31,83 | 31,99 | 30,75 | 31,18 | 617.700 | | 2005-10-21 | 00:00:00 | 30,74 | 31,39 | 30,70 | 31,17 | 609.100 | | 2005-10-24 | 00:00:00 | 31,39 | 31,74 | 31,21 | 31,38 | 684.300 | | 2005-10-25 | 00:00:00 | 31,60 | 31,74 | 31,07 | 31,07 | 1.079.500 | | 2005-10-26 | 00:00:00 | 31,30 | 32,39 | 31,30 | 32,06 | 1.946.400 | | 2005-10-27 | 00:00:00 | 31,80 | 31,92 | 31,13 | 31,17 | 827.600 | | 2005-10-28 | 00:00:00 | 31,22 | 31,53 | 30,92 | 31,20 | 647.000 | | 2005-10-31 | 00:00:00 | 31,82 | 31,95 | 31,30 | 31,71 | 538.600 | | 2005-11-01 | 00:00:00 | 31,60 | 31,80 | 31,47 | 31,54 | 163.000 | | 2005-11-02 | 00:00:00 | 34,95 | 35,70 | 34,25 | 34,26 | 6.935.500 | | 2005-11-03 | 00:00:00 | 34,50 | 34,73 | 34,00 | 34,42 | 2.609.000 | | 2005-11-04 | 00:00:00 | 34,47 | 34,59 | 34,16 | 34,32 | 1.127.100 | | 2005-11-07 | 00:00:00 | 34,40 | 35,10 | 34,32 | 34,84 | 1.875.700 | | 2005-11-08 | 00:00:00 | 34,90 | 34,99 | 34,40 | 34,49 | 787.500 | | 2005-11-09 | 00:00:00 | 34,56 | 34,70 | 34,41 | 34,59 | 788.400 | | 2005-11-10 | 00:00:00 | 34,61 | 34,70 | 34,20 | 34,47 | 743.800 | | 2005-11-11 | 00:00:00 | 34,65 | 34,84 | 34,22 | 34,35 | 770.400 | | 2005-11-14 | 00:00:00 | 34,19 | 34,28 | 33,85 | 33,92 | 1.051.300 | | 2005-11-15 | 00:00:00 | 33,72 | 33,92 | 33,33 | 33,78 | 873.100 | | 2005-11-16 | 00:00:00 | 33,86 | 33,99 | 33,53 | 33,90 | 560.800 | | 2005-11-17 | 00:00:00 | 34,00 | 34,18 | 33,92 | 34,00 | 8.170.100 | | 2005-11-18 | 00:00:00 | 34,10 | 34,25 | 33,85 | 33,99 | 608.200 | | 2005-11-21 | 00:00:00 | 34,00 | 34,43 | 33,99 | 34,27 | 487.300 | | 2005-11-22 | 00:00:00 | 34,29 | 34,30 | 33,88 | 34,10 | 333.800 | | 2005-11-23 | 00:00:00 | 34,10 | 34,23 | 33,98 | 34,08 | 9.673.700 | | 2005-11-24 | 00:00:00 | 34,02 | 34,10 | 33,92 | 33,94 | 309.400 | | 2005-11-25 | 00:00:00 | 33,99 | 34,23 | 33,94 | 34,20 | 759.400 | | 2005-11-28 | 00:00:00 | 34,24 | 34,26 | 33,97 | 34,00 | 256.800 | | 2005-11-29 | 00:00:00 | 34,10 | 34,10 | 33,86 | 34,00 | 839.800 | | 2005-11-30 | 00:00:00 | 34,04 | 34,09 | 33,88 | 34,00 | 1.359.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
