(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-08 | 00:00:00 | 27,60 | 28,91 | 27,57 | 28,67 | 1.077.900 | | 2007-08-09 | 00:00:00 | 29,05 | 30,12 | 28,81 | 29,75 | 2.275.900 | | 2007-08-10 | 00:00:00 | 29,63 | 29,94 | 29,05 | 29,47 | 1.013.600 | | 2007-08-13 | 00:00:00 | 29,59 | 29,74 | 28,45 | 28,93 | 767.900 | | 2007-08-14 | 00:00:00 | 28,68 | 29,75 | 28,52 | 29,44 | 787.900 | | 2007-08-15 | 00:00:00 | 29,24 | 29,68 | 28,83 | 28,98 | 603.800 | | 2007-08-16 | 00:00:00 | 28,36 | 28,55 | 27,49 | 27,66 | 657.100 | | 2007-08-17 | 00:00:00 | 27,50 | 28,10 | 27,00 | 27,90 | 1.105.600 | | 2007-08-20 | 00:00:00 | 27,87 | 28,25 | 27,34 | 27,52 | 632.000 | | 2007-08-21 | 00:00:00 | 27,56 | 28,19 | 27,20 | 27,96 | 393.100 | | 2007-08-22 | 00:00:00 | 28,12 | 28,75 | 27,71 | 28,24 | 686.200 | | 2007-08-23 | 00:00:00 | 28,30 | 28,35 | 27,44 | 27,67 | 800.800 | | 2007-08-24 | 00:00:00 | 27,68 | 27,82 | 27,30 | 27,72 | 503.100 | | 2007-08-27 | 00:00:00 | 27,77 | 27,97 | 27,46 | 27,71 | 184.900 | | 2007-08-28 | 00:00:00 | 27,70 | 28,10 | 26,85 | 26,97 | 578.200 | | 2007-08-29 | 00:00:00 | 26,83 | 27,48 | 26,51 | 27,36 | 625.000 | | 2007-08-30 | 00:00:00 | 27,44 | 27,69 | 26,85 | 27,25 | 503.100 | | 2007-08-31 | 00:00:00 | 27,28 | 28,16 | 26,96 | 27,78 | 1.305.300 | | 2007-09-03 | 00:00:00 | 27,79 | 27,83 | 27,40 | 27,68 | 486.500 | | 2007-09-04 | 00:00:00 | 27,59 | 27,81 | 27,34 | 27,51 | 933.600 | | 2007-09-05 | 00:00:00 | 27,51 | 27,88 | 26,75 | 26,82 | 753.700 | | 2007-09-06 | 00:00:00 | 26,86 | 27,19 | 25,70 | 26,81 | 861.100 | | 2007-09-07 | 00:00:00 | 26,70 | 27,19 | 26,21 | 26,40 | 888.300 | | 2007-09-10 | 00:00:00 | 26,18 | 26,70 | 26,01 | 26,22 | 559.200 | | 2007-09-11 | 00:00:00 | 26,32 | 26,85 | 26,32 | 26,75 | 706.900 | | 2007-09-12 | 00:00:00 | 26,78 | 27,00 | 26,36 | 26,85 | 695.600 | | 2007-09-13 | 00:00:00 | 26,84 | 27,17 | 26,62 | 26,71 | 1.778.200 | | 2007-09-14 | 00:00:00 | 26,66 | 26,66 | 25,65 | 25,90 | 867.600 | | 2007-09-17 | 00:00:00 | 25,71 | 25,75 | 24,89 | 24,92 | 880.400 | | 2007-09-18 | 00:00:00 | 24,80 | 25,75 | 22,67 | 25,50 | 3.493.700 | | 2007-09-19 | 00:00:00 | 24,80 | 25,07 | 23,57 | 24,74 | 2.376.400 | | 2007-09-20 | 00:00:00 | 24,79 | 25,15 | 24,40 | 25,03 | 965.300 | | 2007-09-21 | 00:00:00 | 25,02 | 25,15 | 24,57 | 24,93 | 847.000 | | 2007-09-24 | 00:00:00 | 24,83 | 25,25 | 24,72 | 25,00 | 637.200 | | 2007-09-25 | 00:00:00 | 24,80 | 24,96 | 24,60 | 24,84 | 1.339.900 | | 2007-09-26 | 00:00:00 | 25,00 | 25,40 | 24,92 | 25,36 | 770.900 | | 2007-09-27 | 00:00:00 | 25,50 | 26,40 | 25,30 | 25,56 | 1.726.200 | | 2007-09-28 | 00:00:00 | 25,50 | 25,74 | 24,89 | 25,44 | 1.448.400 | | 2007-10-01 | 00:00:00 | 25,35 | 25,75 | 24,87 | 25,60 | 1.950.800 | | 2007-10-02 | 00:00:00 | 25,68 | 25,90 | 25,29 | 25,52 | 478.400 | | 2007-10-03 | 00:00:00 | 25,53 | 25,78 | 25,26 | 25,70 | 350.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
