|
 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 | | 2006-05-17 | 24,70 | 954.800 | 26,00 | 24,61 | 25,96 | 00:00:00 | | 2006-05-18 | 23,63 | 918.800 | 24,76 | 23,57 | 24,75 | 00:00:00 | | 2006-05-19 | 24,75 | 1.461.600 | 25,19 | 23,50 | 23,52 | 00:00:00 | | 2006-05-22 | 23,47 | 963.300 | 24,87 | 23,40 | 24,87 | 00:00:00 | | 2006-05-23 | 24,02 | 936.700 | 24,31 | 23,71 | 23,71 | 00:00:00 | | 2006-05-24 | 23,41 | 865.800 | 24,00 | 23,21 | 23,94 | 00:00:00 | | 2006-05-25 | 23,72 | 755.700 | 23,94 | 23,45 | 23,73 | 00:00:00 | | 2006-05-26 | 24,10 | 1.245.600 | 24,22 | 23,80 | 23,98 | 00:00:00 | | 2006-05-29 | 24,50 | 314.600 | 24,58 | 24,17 | 24,35 | 00:00:00 | | 2006-05-30 | 24,17 | 885.600 | 25,08 | 24,06 | 24,75 | 00:00:00 | | 2006-05-31 | 24,93 | 1.038.600 | 24,99 | 23,77 | 23,87 | 00:00:00 | | 2006-06-01 | 25,10 | 782.300 | 25,60 | 24,96 | 25,06 | 00:00:00 | | 2006-06-02 | 24,98 | 1.278.800 | 26,15 | 24,66 | 25,90 | 00:00:00 | | 2006-06-05 | 24,63 | 630.100 | 25,24 | 24,30 | 25,06 | 00:00:00 | | 2006-06-06 | 23,82 | 804.500 | 24,47 | 23,78 | 24,00 | 00:00:00 | | 2006-06-07 | 23,93 | 684.800 | 24,30 | 23,34 | 23,91 | 00:00:00 | | 2006-06-08 | 22,88 | 924.200 | 23,56 | 22,88 | 23,27 | 00:00:00 | | 2006-06-09 | 22,64 | 736.500 | 23,25 | 22,52 | 23,13 | 00:00:00 | | 2006-06-12 | 22,51 | 3.447.200 | 22,80 | 21,62 | 22,46 | 00:00:00 | | 2006-06-13 | 21,28 | 762.800 | 21,99 | 21,20 | 21,75 | 00:00:00 | | 2006-06-14 | 21,00 | 734.700 | 21,47 | 20,81 | 21,41 | 00:00:00 | | 2006-06-15 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2006-06-16 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2006-06-19 | 21,82 | 557.900 | 22,00 | 20,98 | 21,05 | 00:00:00 | | 2006-06-20 | 22,11 | 577.600 | 22,30 | 21,61 | 21,68 | 00:00:00 | | 2006-06-21 | 22,27 | 756.000 | 22,36 | 22,00 | 22,32 | 00:00:00 | | 2006-06-22 | 22,19 | 554.600 | 22,45 | 21,91 | 22,44 | 00:00:00 | | 2006-06-23 | 22,03 | 509.300 | 22,35 | 22,03 | 22,25 | 00:00:00 | | 2006-06-26 | 22,14 | 391.100 | 22,25 | 21,87 | 22,17 | 00:00:00 | | 2006-06-27 | 21,91 | 283.300 | 22,28 | 21,91 | 22,28 | 00:00:00 | | 2006-06-28 | 21,99 | 569.900 | 22,12 | 21,48 | 21,77 | 00:00:00 | | 2006-06-29 | 21,87 | 397.600 | 22,19 | 21,72 | 22,19 | 00:00:00 | | 2006-06-30 | 22,49 | 1.390.100 | 22,74 | 22,07 | 22,10 | 00:00:00 | | 2006-07-03 | 22,74 | 2.819.000 | 22,85 | 22,40 | 22,63 | 00:00:00 | | 2006-07-04 | 22,77 | 572.200 | 22,90 | 22,41 | 22,90 | 00:00:00 | | 2006-07-05 | 22,70 | 418.300 | 22,78 | 22,57 | 22,61 | 00:00:00 | | 2006-07-06 | 23,50 | 1.001.500 | 23,53 | 22,71 | 22,76 | 00:00:00 | | 2006-07-07 | 23,85 | 955.900 | 23,96 | 23,34 | 23,40 | 00:00:00 | | 2006-07-10 | 23,68 | 361.800 | 23,84 | 23,55 | 23,79 | 00:00:00 | | 2006-07-11 | 23,45 | 539.600 | 23,70 | 23,19 | 23,66 | 00:00:00 | | 2006-07-12 | 23,60 | 526.200 | 23,75 | 23,32 | 23,50 | 00:00:00 | | 2006-07-13 | 23,06 | 912.500 | 23,50 | 23,02 | 23,37 | 00:00:00 | | 2006-07-14 | 22,43 | 721.400 | 22,92 | 22,40 | 22,76 | 00:00:00 | | 2006-07-17 | 21,75 | 908.900 | 22,50 | 21,20 | 22,49 | 00:00:00 | | 2006-07-18 | 21,50 | 661.600 | 21,85 | 21,35 | 21,70 | 00:00:00 | | 2006-07-19 | 23,02 | 1.349.600 | 23,09 | 21,80 | 22,00 | 00:00:00 | | 2006-07-20 | 24,01 | 1.593.700 | 24,13 | 22,92 | 23,05 | 00:00:00 | | 2006-07-21 | 23,93 | 1.760.300 | 24,20 | 23,35 | 23,82 | 00:00:00 | | 2006-07-24 | 24,50 | 931.000 | 24,70 | 23,93 | 24,11 | 00:00:00 | | 2006-07-25 | 23,86 | 508.200 | 24,50 | 23,61 | 24,50 | 00:00:00 | | 2006-07-26 | 23,90 | 272.100 | 24,10 | 23,61 | 23,96 | 00:00:00 | | 2006-07-27 | 26,15 | 5.049.500 | 26,45 | 23,70 | 23,97 | 00:00:00 | | 2006-07-28 | 25,77 | 789.400 | 26,09 | 25,55 | 26,00 | 00:00:00 | | 2006-07-31 | 25,80 | 745.100 | 26,00 | 25,39 | 25,87 | 00:00:00 | | 2006-08-01 | 25,50 | 1.787.400 | 25,94 | 25,42 | 25,85 | 00:00:00 | | 2006-08-02 | 25,75 | 2.694.900 | 25,78 | 25,50 | 25,59 | 00:00:00 | | 2006-08-03 | 25,41 | 471.900 | 25,75 | 25,25 | 25,69 | 00:00:00 | | 2006-08-04 | 25,74 | 488.400 | 26,20 | 25,40 | 25,59 | 00:00:00 | | 2006-08-07 | 25,56 | 221.800 | 25,74 | 25,45 | 25,56 | 00:00:00 | | 2006-08-08 | 25,45 | 281.200 | 25,75 | 25,30 | 25,65 | 00:00:00 | | 2006-08-09 | 25,45 | 226.200 | 25,59 | 25,27 | 25,59 | 00:00:00 | | 2006-08-10 | 25,32 | 241.100 | 25,40 | 25,02 | 25,30 | 00:00:00 | | 2006-08-11 | 25,17 | 148.200 | 25,45 | 25,08 | 25,45 | 00:00:00 | | 2006-08-14 | 25,48 | 284.200 | 25,60 | 25,32 | 25,44 | 00:00:00 | | 2006-08-15 | 25,86 | 219.900 | 25,98 | 25,39 | 25,40 | 00:00:00 | | 2006-08-16 | 25,82 | 218.300 | 26,00 | 25,70 | 25,83 | 00:00:00 | | 2006-08-17 | 25,96 | 243.400 | 25,99 | 25,61 | 25,90 | 00:00:00 | | 2006-08-18 | 25,91 | 73.500 | 26,00 | 25,69 | 25,99 | 00:00:00 | | 2006-08-21 | 26,25 | 308.400 | 26,25 | 25,80 | 25,80 | 00:00:00 | | 2006-08-22 | 26,51 | 629.700 | 27,40 | 26,36 | 26,41 | 00:00:00 | | 2006-08-23 | 26,32 | 157.000 | 26,74 | 26,25 | 26,67 | 00:00:00 | | 2006-08-24 | 26,33 | 114.800 | 26,47 | 26,10 | 26,32 | 00:00:00 | | 2006-08-25 | 26,02 | 249.100 | 26,36 | 25,83 | 26,32 | 00:00:00 | | 2006-08-28 | 25,99 | 294.700 | 26,14 | 25,62 | 26,14 | 00:00:00 | | 2006-08-29 | 25,98 | 198.000 | 26,35 | 25,78 | 25,96 | 00:00:00 | | 2006-08-30 | 25,83 | 525.200 | 26,05 | 25,75 | 26,00 | 00:00:00 | | 2006-08-31 | 25,67 | 764.600 | 25,95 | 25,65 | 25,87 | 00:00:00 | | 2006-09-01 | 25,88 | 562.500 | 26,14 | 25,71 | 25,79 | 00:00:00 | | 2006-09-04 | 26,51 | 565.000 | 26,51 | 25,90 | 25,99 | 00:00:00 | | 2006-09-05 | 26,20 | 255.000 | 26,59 | 26,10 | 26,59 | 00:00:00 | | 2006-09-06 | 25,84 | 209.600 | 26,30 | 25,67 | 26,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
