(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-01-23 | 00:00:00 | 27,54 | 27,57 | 27,46 | 27,46 | 2.141.100 | 2008-01-24 | 00:00:00 | 27,55 | 27,73 | 27,49 | 27,67 | 2.181.700 | 2008-01-25 | 00:00:00 | 27,70 | 27,74 | 27,61 | 27,61 | 1.384.100 | 2008-01-28 | 00:00:00 | 27,61 | 27,86 | 27,61 | 27,72 | 1.616.400 | 2008-01-29 | 00:00:00 | 27,80 | 27,80 | 27,67 | 27,77 | 1.347.200 | 2008-01-30 | 00:00:00 | 27,72 | 27,78 | 27,70 | 27,75 | 563.800 | 2008-01-31 | 00:00:00 | 27,72 | 27,76 | 27,64 | 27,75 | 817.500 | 2008-02-01 | 00:00:00 | 27,76 | 27,79 | 27,71 | 27,73 | 1.488.900 | 2008-02-04 | 00:00:00 | 27,75 | 27,75 | 27,68 | 27,72 | 907.900 | 2008-02-05 | 00:00:00 | 27,71 | 27,74 | 27,68 | 27,71 | 1.420.600 | 2008-02-06 | 00:00:00 | 27,72 | 27,75 | 27,66 | 27,73 | 1.307.700 | 2008-02-07 | 00:00:00 | 27,71 | 27,74 | 27,68 | 27,71 | 1.657.500 | 2008-02-08 | 00:00:00 | 27,75 | 27,75 | 27,68 | 27,68 | 1.079.700 | 2008-02-11 | 00:00:00 | 27,69 | 27,76 | 27,69 | 27,73 | 1.619.100 | 2008-02-12 | 00:00:00 | 27,73 | 27,75 | 27,72 | 27,74 | 1.000.400 | 2008-02-13 | 00:00:00 | 27,71 | 27,77 | 27,67 | 27,75 | 1.452.900 | 2008-02-14 | 00:00:00 | 27,77 | 27,77 | 27,69 | 27,70 | 747.200 | 2008-02-15 | 00:00:00 | 27,70 | 27,73 | 27,70 | 27,70 | 305.900 | 2008-02-18 | 00:00:00 | 27,74 | 27,74 | 27,70 | 27,70 | 504.900 | 2008-02-19 | 00:00:00 | 27,68 | 27,75 | 27,68 | 27,74 | 644.000 | 2008-02-20 | 00:00:00 | 27,71 | 27,79 | 27,70 | 27,76 | 1.247.000 | 2008-02-21 | 00:00:00 | 27,77 | 27,78 | 27,73 | 27,73 | 589.400 | 2008-02-22 | 00:00:00 | 27,71 | 27,76 | 27,70 | 27,71 | 444.400 | 2008-02-25 | 00:00:00 | 27,73 | 27,73 | 27,69 | 27,70 | 595.100 | 2008-02-26 | 00:00:00 | 27,72 | 27,74 | 27,67 | 27,72 | 526.600 | 2008-02-27 | 00:00:00 | 27,72 | 27,74 | 27,71 | 27,72 | 610.700 | 2008-02-28 | 00:00:00 | 27,73 | 27,75 | 27,71 | 27,73 | 656.800 | 2008-02-29 | 00:00:00 | 27,73 | 27,75 | 27,72 | 27,74 | 849.500 | 2008-03-03 | 00:00:00 | 27,72 | 27,75 | 27,71 | 27,73 | 521.400 | 2008-03-04 | 00:00:00 | 27,73 | 27,73 | 27,69 | 27,69 | 1.021.700 | 2008-03-05 | 00:00:00 | 27,72 | 27,80 | 27,70 | 27,80 | 690.500 | 2008-03-06 | 00:00:00 | 27,75 | 27,80 | 27,68 | 27,68 | 978.900 | 2008-03-07 | 00:00:00 | 27,68 | 27,74 | 27,68 | 27,72 | 674.500 | 2008-03-10 | 00:00:00 | 27,69 | 27,71 | 27,68 | 27,70 | 514.400 | 2008-03-11 | 00:00:00 | 27,71 | 27,73 | 27,69 | 27,72 | 710.100 | 2008-03-12 | 00:00:00 | 27,72 | 27,74 | 27,70 | 27,72 | 882.500 | 2008-03-13 | 00:00:00 | 27,71 | 27,73 | 27,70 | 27,72 | 1.342.700 | 2008-03-14 | 00:00:00 | 27,72 | 27,72 | 27,63 | 27,68 | 910.100 | 2008-03-17 | 00:00:00 | 27,60 | 27,65 | 27,52 | 27,56 | 964.300 | 2008-03-18 | 00:00:00 | 27,64 | 27,64 | 27,52 | 27,60 | 1.009.200 | 2008-03-19 | 00:00:00 | 27,69 | 27,70 | 27,56 | 27,59 | 1.667.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|