(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 | | 2006-03-22 | 00:00:00 | 31,89 | 31,98 | 31,60 | 31,96 | 747.600 | | 2006-03-23 | 00:00:00 | 32,00 | 32,69 | 32,00 | 32,50 | 1.870.400 | | 2006-03-24 | 00:00:00 | 32,70 | 33,07 | 32,65 | 33,01 | 1.482.100 | | 2006-03-27 | 00:00:00 | 33,16 | 33,28 | 32,90 | 32,97 | 1.116.500 | | 2006-03-28 | 00:00:00 | 33,00 | 33,62 | 32,49 | 32,60 | 1.273.300 | | 2006-03-29 | 00:00:00 | 32,44 | 32,85 | 32,44 | 32,72 | 875.500 | | 2006-03-30 | 00:00:00 | 32,88 | 32,88 | 32,30 | 32,43 | 554.900 | | 2006-03-31 | 00:00:00 | 32,22 | 32,99 | 32,21 | 32,99 | 546.500 | | 2006-04-03 | 00:00:00 | 33,00 | 33,45 | 32,77 | 32,82 | 469.800 | | 2006-04-04 | 00:00:00 | 32,82 | 32,82 | 32,43 | 32,59 | 698.400 | | 2006-04-05 | 00:00:00 | 32,54 | 32,59 | 32,05 | 32,17 | 711.000 | | 2006-04-06 | 00:00:00 | 32,33 | 32,69 | 32,29 | 32,69 | 790.300 | | 2006-04-07 | 00:00:00 | 32,73 | 32,75 | 32,12 | 32,12 | 255.900 | | 2006-04-10 | 00:00:00 | 32,15 | 32,62 | 32,15 | 32,56 | 443.400 | | 2006-04-11 | 00:00:00 | 32,76 | 32,76 | 31,90 | 31,90 | 669.700 | | 2006-04-12 | 00:00:00 | 32,60 | 32,60 | 31,82 | 31,86 | 418.000 | | 2006-04-13 | 00:00:00 | 31,90 | 32,02 | 31,27 | 31,70 | 407.100 | | 2006-04-14 | 00:00:00 | 31,70 | 31,70 | 31,70 | 31,70 | 0 | | 2006-04-17 | 00:00:00 | 31,70 | 31,70 | 31,70 | 31,70 | 0 | | 2006-04-18 | 00:00:00 | 31,69 | 31,69 | 31,02 | 31,26 | 547.900 | | 2006-04-19 | 00:00:00 | 31,30 | 31,37 | 30,16 | 30,42 | 1.996.500 | | 2006-04-20 | 00:00:00 | 30,49 | 30,65 | 30,21 | 30,32 | 570.800 | | 2006-04-21 | 00:00:00 | 30,49 | 30,92 | 30,32 | 30,92 | 634.900 | | 2006-04-24 | 00:00:00 | 30,88 | 31,05 | 30,70 | 30,97 | 673.900 | | 2006-04-25 | 00:00:00 | 31,00 | 31,18 | 30,90 | 31,00 | 338.400 | | 2006-04-26 | 00:00:00 | 31,15 | 31,15 | 30,52 | 30,71 | 346.200 | | 2006-04-27 | 00:00:00 | 30,78 | 30,87 | 30,25 | 30,30 | 495.900 | | 2006-04-28 | 00:00:00 | 30,20 | 30,30 | 29,86 | 30,03 | 743.700 | | 2006-05-01 | 00:00:00 | 30,03 | 30,03 | 30,03 | 30,03 | 0 | | 2006-05-02 | 00:00:00 | 29,91 | 30,01 | 29,71 | 29,85 | 395.100 | | 2006-05-03 | 00:00:00 | 29,95 | 30,24 | 29,66 | 29,88 | 378.100 | | 2006-05-04 | 00:00:00 | 29,85 | 29,99 | 29,58 | 29,77 | 234.900 | | 2006-05-05 | 00:00:00 | 29,81 | 30,25 | 29,57 | 30,11 | 407.600 | | 2006-05-08 | 00:00:00 | 30,38 | 30,47 | 30,10 | 30,28 | 290.700 | | 2006-05-09 | 00:00:00 | 30,28 | 30,35 | 30,00 | 30,18 | 413.000 | | 2006-05-10 | 00:00:00 | 29,99 | 29,99 | 29,61 | 29,84 | 517.600 | | 2006-05-11 | 00:00:00 | 29,49 | 29,49 | 27,16 | 27,27 | 3.532.600 | | 2006-05-12 | 00:00:00 | 27,05 | 27,05 | 25,11 | 26,16 | 2.782.200 | | 2006-05-15 | 00:00:00 | 26,05 | 26,65 | 25,85 | 26,11 | 935.800 | | 2006-05-16 | 00:00:00 | 26,12 | 26,58 | 25,60 | 25,73 | 903.400 | | 2006-05-17 | 00:00:00 | 25,96 | 26,00 | 24,61 | 24,70 | 954.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
