Última Hora: "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
SOGECABLE R A - [Ticker: SGC.MC]Gráfico SOGECABLE R A  Noticias SOGECABLE R A  Descargar Históricos de Metastock SOGECABLE R A y Otros  Análisis Técnico SOGECABLE R A  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SGC.MC desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-018,5508,558,558,5500:00:00
2003-01-029,44691.0009,448,558,5500:00:00
2003-01-039,451.093.4009,999,219,8500:00:00
2003-01-069,4509,459,459,4500:00:00
2003-01-079,28676.6009,909,239,9000:00:00
2003-01-088,91709.5009,458,859,2400:00:00
2003-01-099,35626.4009,378,758,7500:00:00
2003-01-109,461.389.1009,559,109,3100:00:00
2003-01-139,56593.6009,849,369,6000:00:00
2003-01-149,85703.9009,899,469,5600:00:00
2003-01-1510,551.641.60010,559,879,9000:00:00
2003-01-1610,271.243.00010,5310,1210,4000:00:00
2003-01-179,601.075.10010,229,5610,2200:00:00
2003-01-209,63769.30010,089,619,6900:00:00
2003-01-219,89768.3009,979,729,7700:00:00
2003-01-229,40548.6009,929,399,8200:00:00
2003-01-239,58625.5009,759,469,5900:00:00
2003-01-249,75505.6009,889,609,6900:00:00
2003-01-279,7509,759,759,7500:00:00
2003-01-289,74898.4009,909,199,4000:00:00
2003-01-2910,271.983.90010,359,709,8500:00:00
2003-01-309,991.793.70010,559,9010,3300:00:00
2003-01-319,90683.2009,919,599,6300:00:00
2003-02-039,95561.90010,129,9210,0700:00:00
2003-02-049,152.156.4009,788,979,7500:00:00
2003-02-059,241.425.3009,378,659,1500:00:00
2003-02-069,00732.7009,158,929,1000:00:00
2003-02-078,52820.9008,908,518,9000:00:00
2003-02-108,11934.9008,908,018,5600:00:00
2003-02-118,291.063.7008,388,178,2000:00:00
2003-02-127,95715.5008,207,858,1900:00:00
2003-02-137,901.118.1008,207,477,7500:00:00
2003-02-147,98402.0008,147,858,0200:00:00
2003-02-178,29354.9008,368,178,2600:00:00
2003-02-188,52581.0008,628,318,3500:00:00
2003-02-198,03827.8008,568,038,5000:00:00
2003-02-208,05544.5008,207,938,1200:00:00
2003-02-217,87412.4008,047,728,0000:00:00
2003-02-247,66366.1007,957,567,9500:00:00
2003-02-257,19534.3007,697,107,4500:00:00
2003-02-267,151.191.6007,406,947,4000:00:00
2003-02-277,06492.4007,206,907,0500:00:00
2003-02-287,21551.7007,307,007,0000:00:00
2003-03-037,30377.0007,407,217,3900:00:00
2003-03-046,88589.7007,186,757,1200:00:00
2003-03-056,82425.4006,846,606,8000:00:00
2003-03-066,53832.4006,916,386,8300:00:00
2003-03-076,42603.6006,506,306,4300:00:00
2003-03-106,13321.9006,446,076,3200:00:00
2003-03-116,33684.8006,535,936,0700:00:00
2003-03-126,11465.1006,456,086,3200:00:00
2003-03-136,34587.1006,406,186,2700:00:00
2003-03-146,571.049.1006,646,376,4000:00:00
2003-03-176,74719.4006,796,216,3000:00:00
2003-03-186,861.516.3007,326,806,9500:00:00
2003-03-196,92848.5007,106,807,1000:00:00
2003-03-206,74851.4007,106,626,9500:00:00
2003-03-216,80855.0006,986,786,8200:00:00
2003-03-246,45630.3006,866,396,8000:00:00
2003-03-256,67692.5006,756,256,4000:00:00
2003-03-266,581.049.6006,956,506,7600:00:00
2003-03-276,58505.8006,746,466,6500:00:00
2003-03-286,52402.5006,696,426,6300:00:00
2003-03-316,27442.6006,426,226,4000:00:00
2003-04-016,41279.3006,496,326,3500:00:00
2003-04-026,72516.4006,806,556,5500:00:00
2003-04-037,101.509.2007,226,766,7900:00:00
2003-04-047,892.613.4007,987,407,4000:00:00
2003-04-078,992.605.6009,158,418,5100:00:00
2003-04-089,222.571.2009,728,808,9400:00:00
2003-04-099,182.127.9009,578,859,1700:00:00
2003-04-108,791.402.2009,278,638,9300:00:00
2003-04-118,85920.4009,028,608,7700:00:00
2003-04-148,63773.8008,878,508,8300:00:00
2003-04-158,80714.7008,958,608,7500:00:00
2003-04-169,111.314.6009,168,908,9500:00:00
2003-04-179,27685.8009,379,119,1400:00:00
2003-04-189,2709,279,279,2700:00:00
2003-04-219,2709,279,279,2700:00:00
2003-04-229,49816.0009,569,289,3900:00:00
2003-04-239,861.096.5009,919,729,7200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters