|
 SOGECABLE R A - [Ticker: SGC.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 32,63 | 1.918.300 | 33,06 | 32,22 | 32,30 | 00:00:00 | | 2005-10-06 | 32,43 | 1.047.400 | 32,46 | 32,15 | 32,25 | 00:00:00 | | 2005-10-07 | 32,56 | 1.019.000 | 32,98 | 32,45 | 32,51 | 00:00:00 | | 2005-10-10 | 33,23 | 833.400 | 33,30 | 32,76 | 32,80 | 00:00:00 | | 2005-10-11 | 33,38 | 1.103.900 | 33,75 | 33,28 | 33,35 | 00:00:00 | | 2005-10-12 | 33,00 | 918.100 | 33,35 | 32,75 | 33,35 | 00:00:00 | | 2005-10-13 | 32,20 | 1.175.500 | 33,00 | 32,07 | 32,95 | 00:00:00 | | 2005-10-14 | 31,73 | 1.317.600 | 32,35 | 31,56 | 32,16 | 00:00:00 | | 2005-10-17 | 31,97 | 1.105.000 | 32,35 | 31,80 | 31,95 | 00:00:00 | | 2005-10-18 | 31,96 | 625.200 | 32,32 | 31,75 | 32,10 | 00:00:00 | | 2005-10-19 | 31,23 | 1.235.000 | 31,60 | 30,91 | 31,60 | 00:00:00 | | 2005-10-20 | 31,18 | 617.700 | 31,99 | 30,75 | 31,83 | 00:00:00 | | 2005-10-21 | 31,17 | 609.100 | 31,39 | 30,70 | 30,74 | 00:00:00 | | 2005-10-24 | 31,38 | 684.300 | 31,74 | 31,21 | 31,39 | 00:00:00 | | 2005-10-25 | 31,07 | 1.079.500 | 31,74 | 31,07 | 31,60 | 00:00:00 | | 2005-10-26 | 32,06 | 1.946.400 | 32,39 | 31,30 | 31,30 | 00:00:00 | | 2005-10-27 | 31,17 | 827.600 | 31,92 | 31,13 | 31,80 | 00:00:00 | | 2005-10-28 | 31,20 | 647.000 | 31,53 | 30,92 | 31,22 | 00:00:00 | | 2005-10-31 | 31,71 | 538.600 | 31,95 | 31,30 | 31,82 | 00:00:00 | | 2005-11-01 | 31,54 | 163.000 | 31,80 | 31,47 | 31,60 | 00:00:00 | | 2005-11-02 | 34,26 | 6.935.500 | 35,70 | 34,25 | 34,95 | 00:00:00 | | 2005-11-03 | 34,42 | 2.609.000 | 34,73 | 34,00 | 34,50 | 00:00:00 | | 2005-11-04 | 34,32 | 1.127.100 | 34,59 | 34,16 | 34,47 | 00:00:00 | | 2005-11-07 | 34,84 | 1.875.700 | 35,10 | 34,32 | 34,40 | 00:00:00 | | 2005-11-08 | 34,49 | 787.500 | 34,99 | 34,40 | 34,90 | 00:00:00 | | 2005-11-09 | 34,59 | 788.400 | 34,70 | 34,41 | 34,56 | 00:00:00 | | 2005-11-10 | 34,47 | 743.800 | 34,70 | 34,20 | 34,61 | 00:00:00 | | 2005-11-11 | 34,35 | 770.400 | 34,84 | 34,22 | 34,65 | 00:00:00 | | 2005-11-14 | 33,92 | 1.051.300 | 34,28 | 33,85 | 34,19 | 00:00:00 | | 2005-11-15 | 33,78 | 873.100 | 33,92 | 33,33 | 33,72 | 00:00:00 | | 2005-11-16 | 33,90 | 560.800 | 33,99 | 33,53 | 33,86 | 00:00:00 | | 2005-11-17 | 34,00 | 8.170.100 | 34,18 | 33,92 | 34,00 | 00:00:00 | | 2005-11-18 | 33,99 | 608.200 | 34,25 | 33,85 | 34,10 | 00:00:00 | | 2005-11-21 | 34,27 | 487.300 | 34,43 | 33,99 | 34,00 | 00:00:00 | | 2005-11-22 | 34,10 | 333.800 | 34,30 | 33,88 | 34,29 | 00:00:00 | | 2005-11-23 | 34,08 | 9.673.700 | 34,23 | 33,98 | 34,10 | 00:00:00 | | 2005-11-24 | 33,94 | 309.400 | 34,10 | 33,92 | 34,02 | 00:00:00 | | 2005-11-25 | 34,20 | 759.400 | 34,23 | 33,94 | 33,99 | 00:00:00 | | 2005-11-28 | 34,00 | 256.800 | 34,26 | 33,97 | 34,24 | 00:00:00 | | 2005-11-29 | 34,00 | 839.800 | 34,10 | 33,86 | 34,10 | 00:00:00 | | 2005-11-30 | 34,00 | 1.359.100 | 34,09 | 33,88 | 34,04 | 00:00:00 | | 2005-12-01 | 33,99 | 556.900 | 34,07 | 33,90 | 34,07 | 00:00:00 | | 2005-12-02 | 33,86 | 2.460.900 | 34,01 | 33,75 | 34,01 | 00:00:00 | | 2005-12-05 | 33,74 | 1.129.100 | 33,99 | 33,53 | 33,99 | 00:00:00 | | 2005-12-06 | 33,88 | 411.000 | 33,88 | 33,60 | 33,60 | 00:00:00 | | 2005-12-07 | 33,78 | 828.500 | 33,95 | 33,66 | 33,88 | 00:00:00 | | 2005-12-08 | 33,92 | 737.400 | 33,95 | 33,70 | 33,76 | 00:00:00 | | 2005-12-09 | 34,12 | 506.500 | 34,18 | 33,75 | 33,75 | 00:00:00 | | 2005-12-12 | 34,01 | 4.136.300 | 34,17 | 34,00 | 34,04 | 00:00:00 | | 2005-12-13 | 34,03 | 1.080.700 | 34,16 | 34,00 | 34,00 | 00:00:00 | | 2005-12-14 | 34,00 | 420.000 | 34,20 | 33,90 | 34,20 | 00:00:00 | | 2005-12-15 | 33,91 | 959.300 | 34,06 | 33,83 | 34,00 | 00:00:00 | | 2005-12-16 | 34,25 | 1.138.600 | 34,27 | 33,83 | 33,91 | 00:00:00 | | 2005-12-19 | 34,20 | 1.148.500 | 34,38 | 34,17 | 34,32 | 00:00:00 | | 2005-12-20 | 34,45 | 413.100 | 34,50 | 34,21 | 34,21 | 00:00:00 | | 2005-12-21 | 34,22 | 1.094.500 | 34,48 | 34,12 | 34,40 | 00:00:00 | | 2005-12-22 | 34,33 | 473.600 | 34,40 | 34,20 | 34,20 | 00:00:00 | | 2005-12-23 | 34,10 | 267.000 | 34,49 | 34,06 | 34,39 | 00:00:00 | | 2005-12-26 | 34,10 | 0 | 34,10 | 34,10 | 34,10 | 00:00:00 | | 2005-12-27 | 34,27 | 3.206.700 | 34,45 | 34,10 | 34,10 | 00:00:00 | | 2005-12-28 | 34,10 | 331.500 | 34,35 | 34,05 | 34,35 | 00:00:00 | | 2005-12-29 | 33,98 | 372.100 | 34,20 | 33,95 | 34,14 | 00:00:00 | | 2005-12-30 | 33,86 | 305.800 | 34,04 | 33,78 | 33,90 | 00:00:00 | | 2006-01-02 | 33,89 | 567.000 | 34,00 | 33,82 | 33,82 | 00:00:00 | | 2006-01-03 | 33,89 | 247.700 | 34,00 | 33,73 | 33,90 | 00:00:00 | | 2006-01-04 | 33,90 | 372.400 | 34,00 | 33,82 | 34,00 | 00:00:00 | | 2006-01-05 | 33,84 | 338.400 | 34,08 | 33,84 | 33,84 | 00:00:00 | | 2006-01-06 | 33,84 | 0 | 33,84 | 33,84 | 33,84 | 00:00:00 | | 2006-01-09 | 35,47 | 3.180.200 | 35,47 | 33,86 | 33,92 | 00:00:00 | | 2006-01-10 | 34,95 | 716.800 | 35,38 | 34,68 | 35,38 | 00:00:00 | | 2006-01-11 | 34,87 | 470.100 | 35,25 | 34,80 | 35,16 | 00:00:00 | | 2006-01-12 | 34,50 | 1.024.800 | 35,00 | 34,50 | 34,72 | 00:00:00 | | 2006-01-13 | 34,58 | 574.000 | 34,72 | 34,33 | 34,53 | 00:00:00 | | 2006-01-16 | 34,50 | 487.300 | 34,74 | 34,45 | 34,73 | 00:00:00 | | 2006-01-17 | 34,49 | 497.000 | 34,49 | 34,10 | 34,26 | 00:00:00 | | 2006-01-18 | 34,25 | 931.100 | 34,39 | 34,00 | 34,01 | 00:00:00 | | 2006-01-19 | 34,29 | 405.900 | 34,45 | 34,16 | 34,20 | 00:00:00 | | 2006-01-20 | 34,04 | 542.600 | 34,26 | 34,04 | 34,26 | 00:00:00 | | 2006-01-23 | 34,00 | 308.100 | 34,03 | 33,46 | 33,50 | 00:00:00 | | 2006-01-24 | 34,08 | 435.700 | 34,47 | 34,06 | 34,36 | 00:00:00 | | 2006-01-25 | 34,17 | 330.100 | 34,23 | 34,00 | 34,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
