|
 SOGECABLE R A - [Ticker: SGC.MC] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [26,000 - 26,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-02-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 8,55 | 0 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2003-01-02 | 9,44 | 691.000 | 9,44 | 8,55 | 8,55 | 00:00:00 | | 2003-01-03 | 9,45 | 1.093.400 | 9,99 | 9,21 | 9,85 | 00:00:00 | | 2003-01-06 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2003-01-07 | 9,28 | 676.600 | 9,90 | 9,23 | 9,90 | 00:00:00 | | 2003-01-08 | 8,91 | 709.500 | 9,45 | 8,85 | 9,24 | 00:00:00 | | 2003-01-09 | 9,35 | 626.400 | 9,37 | 8,75 | 8,75 | 00:00:00 | | 2003-01-10 | 9,46 | 1.389.100 | 9,55 | 9,10 | 9,31 | 00:00:00 | | 2003-01-13 | 9,56 | 593.600 | 9,84 | 9,36 | 9,60 | 00:00:00 | | 2003-01-14 | 9,85 | 703.900 | 9,89 | 9,46 | 9,56 | 00:00:00 | | 2003-01-15 | 10,55 | 1.641.600 | 10,55 | 9,87 | 9,90 | 00:00:00 | | 2003-01-16 | 10,27 | 1.243.000 | 10,53 | 10,12 | 10,40 | 00:00:00 | | 2003-01-17 | 9,60 | 1.075.100 | 10,22 | 9,56 | 10,22 | 00:00:00 | | 2003-01-20 | 9,63 | 769.300 | 10,08 | 9,61 | 9,69 | 00:00:00 | | 2003-01-21 | 9,89 | 768.300 | 9,97 | 9,72 | 9,77 | 00:00:00 | | 2003-01-22 | 9,40 | 548.600 | 9,92 | 9,39 | 9,82 | 00:00:00 | | 2003-01-23 | 9,58 | 625.500 | 9,75 | 9,46 | 9,59 | 00:00:00 | | 2003-01-24 | 9,75 | 505.600 | 9,88 | 9,60 | 9,69 | 00:00:00 | | 2003-01-27 | 9,75 | 0 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2003-01-28 | 9,74 | 898.400 | 9,90 | 9,19 | 9,40 | 00:00:00 | | 2003-01-29 | 10,27 | 1.983.900 | 10,35 | 9,70 | 9,85 | 00:00:00 | | 2003-01-30 | 9,99 | 1.793.700 | 10,55 | 9,90 | 10,33 | 00:00:00 | | 2003-01-31 | 9,90 | 683.200 | 9,91 | 9,59 | 9,63 | 00:00:00 | | 2003-02-03 | 9,95 | 561.900 | 10,12 | 9,92 | 10,07 | 00:00:00 | | 2003-02-04 | 9,15 | 2.156.400 | 9,78 | 8,97 | 9,75 | 00:00:00 | | 2003-02-05 | 9,24 | 1.425.300 | 9,37 | 8,65 | 9,15 | 00:00:00 | | 2003-02-06 | 9,00 | 732.700 | 9,15 | 8,92 | 9,10 | 00:00:00 | | 2003-02-07 | 8,52 | 820.900 | 8,90 | 8,51 | 8,90 | 00:00:00 | | 2003-02-10 | 8,11 | 934.900 | 8,90 | 8,01 | 8,56 | 00:00:00 | | 2003-02-11 | 8,29 | 1.063.700 | 8,38 | 8,17 | 8,20 | 00:00:00 | | 2003-02-12 | 7,95 | 715.500 | 8,20 | 7,85 | 8,19 | 00:00:00 | | 2003-02-13 | 7,90 | 1.118.100 | 8,20 | 7,47 | 7,75 | 00:00:00 | | 2003-02-14 | 7,98 | 402.000 | 8,14 | 7,85 | 8,02 | 00:00:00 | | 2003-02-17 | 8,29 | 354.900 | 8,36 | 8,17 | 8,26 | 00:00:00 | | 2003-02-18 | 8,52 | 581.000 | 8,62 | 8,31 | 8,35 | 00:00:00 | | 2003-02-19 | 8,03 | 827.800 | 8,56 | 8,03 | 8,50 | 00:00:00 | | 2003-02-20 | 8,05 | 544.500 | 8,20 | 7,93 | 8,12 | 00:00:00 | | 2003-02-21 | 7,87 | 412.400 | 8,04 | 7,72 | 8,00 | 00:00:00 | | 2003-02-24 | 7,66 | 366.100 | 7,95 | 7,56 | 7,95 | 00:00:00 | | 2003-02-25 | 7,19 | 534.300 | 7,69 | 7,10 | 7,45 | 00:00:00 | | 2003-02-26 | 7,15 | 1.191.600 | 7,40 | 6,94 | 7,40 | 00:00:00 | | 2003-02-27 | 7,06 | 492.400 | 7,20 | 6,90 | 7,05 | 00:00:00 | | 2003-02-28 | 7,21 | 551.700 | 7,30 | 7,00 | 7,00 | 00:00:00 | | 2003-03-03 | 7,30 | 377.000 | 7,40 | 7,21 | 7,39 | 00:00:00 | | 2003-03-04 | 6,88 | 589.700 | 7,18 | 6,75 | 7,12 | 00:00:00 | | 2003-03-05 | 6,82 | 425.400 | 6,84 | 6,60 | 6,80 | 00:00:00 | | 2003-03-06 | 6,53 | 832.400 | 6,91 | 6,38 | 6,83 | 00:00:00 | | 2003-03-07 | 6,42 | 603.600 | 6,50 | 6,30 | 6,43 | 00:00:00 | | 2003-03-10 | 6,13 | 321.900 | 6,44 | 6,07 | 6,32 | 00:00:00 | | 2003-03-11 | 6,33 | 684.800 | 6,53 | 5,93 | 6,07 | 00:00:00 | | 2003-03-12 | 6,11 | 465.100 | 6,45 | 6,08 | 6,32 | 00:00:00 | | 2003-03-13 | 6,34 | 587.100 | 6,40 | 6,18 | 6,27 | 00:00:00 | | 2003-03-14 | 6,57 | 1.049.100 | 6,64 | 6,37 | 6,40 | 00:00:00 | | 2003-03-17 | 6,74 | 719.400 | 6,79 | 6,21 | 6,30 | 00:00:00 | | 2003-03-18 | 6,86 | 1.516.300 | 7,32 | 6,80 | 6,95 | 00:00:00 | | 2003-03-19 | 6,92 | 848.500 | 7,10 | 6,80 | 7,10 | 00:00:00 | | 2003-03-20 | 6,74 | 851.400 | 7,10 | 6,62 | 6,95 | 00:00:00 | | 2003-03-21 | 6,80 | 855.000 | 6,98 | 6,78 | 6,82 | 00:00:00 | | 2003-03-24 | 6,45 | 630.300 | 6,86 | 6,39 | 6,80 | 00:00:00 | | 2003-03-25 | 6,67 | 692.500 | 6,75 | 6,25 | 6,40 | 00:00:00 | | 2003-03-26 | 6,58 | 1.049.600 | 6,95 | 6,50 | 6,76 | 00:00:00 | | 2003-03-27 | 6,58 | 505.800 | 6,74 | 6,46 | 6,65 | 00:00:00 | | 2003-03-28 | 6,52 | 402.500 | 6,69 | 6,42 | 6,63 | 00:00:00 | | 2003-03-31 | 6,27 | 442.600 | 6,42 | 6,22 | 6,40 | 00:00:00 | | 2003-04-01 | 6,41 | 279.300 | 6,49 | 6,32 | 6,35 | 00:00:00 | | 2003-04-02 | 6,72 | 516.400 | 6,80 | 6,55 | 6,55 | 00:00:00 | | 2003-04-03 | 7,10 | 1.509.200 | 7,22 | 6,76 | 6,79 | 00:00:00 | | 2003-04-04 | 7,89 | 2.613.400 | 7,98 | 7,40 | 7,40 | 00:00:00 | | 2003-04-07 | 8,99 | 2.605.600 | 9,15 | 8,41 | 8,51 | 00:00:00 | | 2003-04-08 | 9,22 | 2.571.200 | 9,72 | 8,80 | 8,94 | 00:00:00 | | 2003-04-09 | 9,18 | 2.127.900 | 9,57 | 8,85 | 9,17 | 00:00:00 | | 2003-04-10 | 8,79 | 1.402.200 | 9,27 | 8,63 | 8,93 | 00:00:00 | | 2003-04-11 | 8,85 | 920.400 | 9,02 | 8,60 | 8,77 | 00:00:00 | | 2003-04-14 | 8,63 | 773.800 | 8,87 | 8,50 | 8,83 | 00:00:00 | | 2003-04-15 | 8,80 | 714.700 | 8,95 | 8,60 | 8,75 | 00:00:00 | | 2003-04-16 | 9,11 | 1.314.600 | 9,16 | 8,90 | 8,95 | 00:00:00 | | 2003-04-17 | 9,27 | 685.800 | 9,37 | 9,11 | 9,14 | 00:00:00 | | 2003-04-18 | 9,27 | 0 | 9,27 | 9,27 | 9,27 | 00:00:00 | | 2003-04-21 | 9,27 | 0 | 9,27 | 9,27 | 9,27 | 00:00:00 | | 2003-04-22 | 9,49 | 816.000 | 9,56 | 9,28 | 9,39 | 00:00:00 | | 2003-04-23 | 9,86 | 1.096.500 | 9,91 | 9,72 | 9,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
