|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 34,17 | 330.100 | 34,23 | 34,00 | 34,10 | 00:00:00 | | 2006-01-26 | 33,87 | 556.600 | 34,33 | 33,61 | 34,22 | 00:00:00 | | 2006-01-27 | 33,73 | 370.500 | 33,99 | 33,66 | 33,95 | 00:00:00 | | 2006-01-30 | 33,82 | 647.800 | 34,08 | 33,69 | 33,73 | 00:00:00 | | 2006-01-31 | 33,75 | 507.100 | 34,03 | 33,67 | 33,88 | 00:00:00 | | 2006-02-01 | 33,78 | 1.420.300 | 33,96 | 33,68 | 33,69 | 00:00:00 | | 2006-02-02 | 33,65 | 374.400 | 33,85 | 33,65 | 33,85 | 00:00:00 | | 2006-02-03 | 33,59 | 1.743.400 | 33,79 | 33,59 | 33,65 | 00:00:00 | | 2006-02-06 | 33,50 | 590.400 | 33,83 | 33,46 | 33,69 | 00:00:00 | | 2006-02-07 | 33,79 | 1.073.800 | 33,85 | 33,34 | 33,68 | 00:00:00 | | 2006-02-08 | 33,46 | 845.700 | 33,85 | 33,39 | 33,83 | 00:00:00 | | 2006-02-09 | 33,35 | 969.800 | 33,55 | 33,26 | 33,39 | 00:00:00 | | 2006-02-10 | 33,50 | 731.500 | 33,63 | 33,37 | 33,49 | 00:00:00 | | 2006-02-13 | 33,42 | 637.400 | 33,60 | 33,34 | 33,55 | 00:00:00 | | 2006-02-14 | 33,50 | 536.500 | 33,58 | 33,45 | 33,52 | 00:00:00 | | 2006-02-15 | 33,47 | 966.400 | 33,70 | 33,47 | 33,70 | 00:00:00 | | 2006-02-16 | 33,65 | 388.300 | 33,77 | 33,50 | 33,50 | 00:00:00 | | 2006-02-17 | 33,61 | 372.100 | 33,72 | 33,56 | 33,72 | 00:00:00 | | 2006-02-20 | 33,60 | 444.300 | 33,70 | 33,55 | 33,61 | 00:00:00 | | 2006-02-21 | 33,75 | 660.000 | 33,79 | 33,55 | 33,79 | 00:00:00 | | 2006-02-22 | 34,00 | 724.300 | 34,07 | 33,65 | 33,75 | 00:00:00 | | 2006-02-23 | 33,94 | 258.400 | 34,10 | 33,82 | 34,00 | 00:00:00 | | 2006-02-24 | 33,67 | 259.800 | 34,00 | 33,65 | 33,94 | 00:00:00 | | 2006-02-27 | 33,75 | 1.715.300 | 33,89 | 33,60 | 33,89 | 00:00:00 | | 2006-02-28 | 33,73 | 408.400 | 33,82 | 33,61 | 33,75 | 00:00:00 | | 2006-03-01 | 33,83 | 456.800 | 33,98 | 33,71 | 33,75 | 00:00:00 | | 2006-03-02 | 33,71 | 776.900 | 33,90 | 33,67 | 33,90 | 00:00:00 | | 2006-03-03 | 33,79 | 353.900 | 33,95 | 33,67 | 33,81 | 00:00:00 | | 2006-03-06 | 33,99 | 886.300 | 34,25 | 33,88 | 33,97 | 00:00:00 | | 2006-03-07 | 34,08 | 548.000 | 34,20 | 33,91 | 34,15 | 00:00:00 | | 2006-03-08 | 34,20 | 1.310.300 | 34,99 | 34,19 | 34,29 | 00:00:00 | | 2006-03-09 | 33,83 | 953.600 | 34,71 | 33,79 | 34,61 | 00:00:00 | | 2006-03-10 | 32,75 | 1.124.700 | 33,45 | 32,65 | 33,35 | 00:00:00 | | 2006-03-13 | 33,41 | 1.636.700 | 33,49 | 32,65 | 32,85 | 00:00:00 | | 2006-03-14 | 32,50 | 1.110.100 | 33,26 | 32,45 | 33,26 | 00:00:00 | | 2006-03-15 | 32,49 | 1.006.400 | 32,76 | 32,30 | 32,67 | 00:00:00 | | 2006-03-16 | 32,00 | 818.500 | 32,65 | 31,95 | 32,51 | 00:00:00 | | 2006-03-17 | 31,79 | 894.200 | 32,30 | 31,79 | 32,07 | 00:00:00 | | 2006-03-20 | 31,97 | 1.028.800 | 32,17 | 31,80 | 32,01 | 00:00:00 | | 2006-03-21 | 32,00 | 1.124.400 | 32,14 | 31,90 | 32,09 | 00:00:00 | | 2006-03-22 | 31,96 | 747.600 | 31,98 | 31,60 | 31,89 | 00:00:00 | | 2006-03-23 | 32,50 | 1.870.400 | 32,69 | 32,00 | 32,00 | 00:00:00 | | 2006-03-24 | 33,01 | 1.482.100 | 33,07 | 32,65 | 32,70 | 00:00:00 | | 2006-03-27 | 32,97 | 1.116.500 | 33,28 | 32,90 | 33,16 | 00:00:00 | | 2006-03-28 | 32,60 | 1.273.300 | 33,62 | 32,49 | 33,00 | 00:00:00 | | 2006-03-29 | 32,72 | 875.500 | 32,85 | 32,44 | 32,44 | 00:00:00 | | 2006-03-30 | 32,43 | 554.900 | 32,88 | 32,30 | 32,88 | 00:00:00 | | 2006-03-31 | 32,99 | 546.500 | 32,99 | 32,21 | 32,22 | 00:00:00 | | 2006-04-03 | 32,82 | 469.800 | 33,45 | 32,77 | 33,00 | 00:00:00 | | 2006-04-04 | 32,59 | 698.400 | 32,82 | 32,43 | 32,82 | 00:00:00 | | 2006-04-05 | 32,17 | 711.000 | 32,59 | 32,05 | 32,54 | 00:00:00 | | 2006-04-06 | 32,69 | 790.300 | 32,69 | 32,29 | 32,33 | 00:00:00 | | 2006-04-07 | 32,12 | 255.900 | 32,75 | 32,12 | 32,73 | 00:00:00 | | 2006-04-10 | 32,56 | 443.400 | 32,62 | 32,15 | 32,15 | 00:00:00 | | 2006-04-11 | 31,90 | 669.700 | 32,76 | 31,90 | 32,76 | 00:00:00 | | 2006-04-12 | 31,86 | 418.000 | 32,60 | 31,82 | 32,60 | 00:00:00 | | 2006-04-13 | 31,70 | 407.100 | 32,02 | 31,27 | 31,90 | 00:00:00 | | 2006-04-14 | 31,70 | 0 | 31,70 | 31,70 | 31,70 | 00:00:00 | | 2006-04-17 | 31,70 | 0 | 31,70 | 31,70 | 31,70 | 00:00:00 | | 2006-04-18 | 31,26 | 547.900 | 31,69 | 31,02 | 31,69 | 00:00:00 | | 2006-04-19 | 30,42 | 1.996.500 | 31,37 | 30,16 | 31,30 | 00:00:00 | | 2006-04-20 | 30,32 | 570.800 | 30,65 | 30,21 | 30,49 | 00:00:00 | | 2006-04-21 | 30,92 | 634.900 | 30,92 | 30,32 | 30,49 | 00:00:00 | | 2006-04-24 | 30,97 | 673.900 | 31,05 | 30,70 | 30,88 | 00:00:00 | | 2006-04-25 | 31,00 | 338.400 | 31,18 | 30,90 | 31,00 | 00:00:00 | | 2006-04-26 | 30,71 | 346.200 | 31,15 | 30,52 | 31,15 | 00:00:00 | | 2006-04-27 | 30,30 | 495.900 | 30,87 | 30,25 | 30,78 | 00:00:00 | | 2006-04-28 | 30,03 | 743.700 | 30,30 | 29,86 | 30,20 | 00:00:00 | | 2006-05-01 | 30,03 | 0 | 30,03 | 30,03 | 30,03 | 00:00:00 | | 2006-05-02 | 29,85 | 395.100 | 30,01 | 29,71 | 29,91 | 00:00:00 | | 2006-05-03 | 29,88 | 378.100 | 30,24 | 29,66 | 29,95 | 00:00:00 | | 2006-05-04 | 29,77 | 234.900 | 29,99 | 29,58 | 29,85 | 00:00:00 | | 2006-05-05 | 30,11 | 407.600 | 30,25 | 29,57 | 29,81 | 00:00:00 | | 2006-05-08 | 30,28 | 290.700 | 30,47 | 30,10 | 30,38 | 00:00:00 | | 2006-05-09 | 30,18 | 413.000 | 30,35 | 30,00 | 30,28 | 00:00:00 | | 2006-05-10 | 29,84 | 517.600 | 29,99 | 29,61 | 29,99 | 00:00:00 | | 2006-05-11 | 27,27 | 3.532.600 | 29,49 | 27,16 | 29,49 | 00:00:00 | | 2006-05-12 | 26,16 | 2.782.200 | 27,05 | 25,11 | 27,05 | 00:00:00 | | 2006-05-15 | 26,11 | 935.800 | 26,65 | 25,85 | 26,05 | 00:00:00 | | 2006-05-16 | 25,73 | 903.400 | 26,58 | 25,60 | 26,12 | 00:00:00 | | 2006-05-17 | 24,70 | 954.800 | 26,00 | 24,61 | 25,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
