|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 27,03 | 306.000 | 27,25 | 26,83 | 26,95 | 00:00:00 | | 2006-12-28 | 27,09 | 583.700 | 27,30 | 26,51 | 26,79 | 00:00:00 | | 2006-12-29 | 27,00 | 514.700 | 27,30 | 26,70 | 27,00 | 00:00:00 | | 2007-01-01 | 27,00 | 0 | 27,00 | 27,00 | 27,00 | 00:00:00 | | 2007-01-02 | 27,71 | 903.100 | 27,76 | 27,16 | 27,16 | 00:00:00 | | 2007-01-03 | 27,58 | 388.200 | 27,70 | 27,32 | 27,70 | 00:00:00 | | 2007-01-04 | 27,32 | 495.200 | 27,44 | 27,02 | 27,04 | 00:00:00 | | 2007-01-05 | 27,27 | 258.600 | 27,49 | 27,08 | 27,10 | 00:00:00 | | 2007-01-08 | 27,50 | 359.500 | 27,58 | 27,15 | 27,21 | 00:00:00 | | 2007-01-09 | 27,75 | 459.700 | 27,90 | 27,20 | 27,57 | 00:00:00 | | 2007-01-10 | 27,25 | 801.700 | 27,69 | 27,25 | 27,53 | 00:00:00 | | 2007-01-11 | 27,55 | 464.100 | 27,65 | 27,06 | 27,35 | 00:00:00 | | 2007-01-12 | 27,34 | 336.500 | 27,59 | 27,10 | 27,43 | 00:00:00 | | 2007-01-15 | 27,31 | 294.700 | 27,51 | 27,18 | 27,48 | 00:00:00 | | 2007-01-16 | 27,17 | 839.700 | 27,38 | 27,00 | 27,21 | 00:00:00 | | 2007-01-17 | 27,11 | 362.500 | 27,25 | 27,00 | 27,20 | 00:00:00 | | 2007-01-18 | 27,00 | 947.600 | 27,24 | 26,83 | 27,24 | 00:00:00 | | 2007-01-19 | 27,15 | 1.521.200 | 27,18 | 26,86 | 26,86 | 00:00:00 | | 2007-01-22 | 27,05 | 721.300 | 27,23 | 26,97 | 27,11 | 00:00:00 | | 2007-01-23 | 27,50 | 766.200 | 27,50 | 26,97 | 27,00 | 00:00:00 | | 2007-01-24 | 27,62 | 603.800 | 27,71 | 27,33 | 27,50 | 00:00:00 | | 2007-01-25 | 27,00 | 759.600 | 27,72 | 27,00 | 27,72 | 00:00:00 | | 2007-01-26 | 27,04 | 613.600 | 27,23 | 26,90 | 27,00 | 00:00:00 | | 2007-01-29 | 27,00 | 272.400 | 27,01 | 26,94 | 27,01 | 00:00:00 | | 2007-01-30 | 27,01 | 399.800 | 27,17 | 26,86 | 27,00 | 00:00:00 | | 2007-01-31 | 26,95 | 437.700 | 27,10 | 26,85 | 27,00 | 00:00:00 | | 2007-02-01 | 27,35 | 712.200 | 27,40 | 26,90 | 27,03 | 00:00:00 | | 2007-02-02 | 27,42 | 371.100 | 27,50 | 27,26 | 27,43 | 00:00:00 | | 2007-02-05 | 27,37 | 265.700 | 27,59 | 27,11 | 27,28 | 00:00:00 | | 2007-02-06 | 27,53 | 580.500 | 27,58 | 27,18 | 27,58 | 00:00:00 | | 2007-02-07 | 28,29 | 1.331.100 | 28,55 | 27,45 | 27,50 | 00:00:00 | | 2007-02-08 | 28,20 | 871.900 | 28,43 | 27,83 | 27,83 | 00:00:00 | | 2007-02-09 | 28,30 | 638.900 | 28,42 | 28,10 | 28,41 | 00:00:00 | | 2007-02-12 | 28,32 | 619.400 | 28,39 | 28,07 | 28,11 | 00:00:00 | | 2007-02-13 | 28,43 | 802.300 | 28,45 | 28,28 | 28,35 | 00:00:00 | | 2007-02-14 | 29,08 | 1.942.000 | 29,20 | 28,25 | 28,38 | 00:00:00 | | 2007-02-15 | 28,95 | 546.400 | 29,20 | 28,86 | 29,05 | 00:00:00 | | 2007-02-16 | 28,95 | 597.900 | 29,00 | 28,76 | 28,99 | 00:00:00 | | 2007-02-19 | 29,42 | 725.300 | 29,57 | 28,91 | 28,99 | 00:00:00 | | 2007-02-20 | 29,30 | 443.900 | 29,55 | 29,12 | 29,40 | 00:00:00 | | 2007-02-21 | 28,98 | 533.900 | 29,63 | 28,90 | 29,43 | 00:00:00 | | 2007-02-22 | 29,02 | 258.400 | 29,25 | 29,02 | 29,08 | 00:00:00 | | 2007-02-23 | 29,08 | 592.700 | 29,12 | 28,87 | 29,00 | 00:00:00 | | 2007-02-26 | 29,60 | 800.900 | 29,70 | 29,04 | 29,04 | 00:00:00 | | 2007-02-27 | 28,31 | 1.233.100 | 29,59 | 28,15 | 29,59 | 00:00:00 | | 2007-02-28 | 28,40 | 1.003.500 | 28,58 | 27,60 | 27,70 | 00:00:00 | | 2007-03-01 | 28,05 | 837.800 | 28,55 | 27,40 | 28,19 | 00:00:00 | | 2007-03-02 | 27,89 | 769.800 | 28,40 | 27,60 | 28,00 | 00:00:00 | | 2007-03-05 | 27,32 | 555.000 | 27,77 | 27,00 | 27,40 | 00:00:00 | | 2007-03-06 | 27,19 | 480.900 | 27,44 | 27,01 | 27,43 | 00:00:00 | | 2007-03-07 | 27,50 | 298.100 | 27,62 | 27,10 | 27,62 | 00:00:00 | | 2007-03-08 | 27,96 | 348.400 | 28,15 | 27,43 | 27,69 | 00:00:00 | | 2007-03-09 | 28,00 | 262.300 | 28,07 | 27,72 | 27,88 | 00:00:00 | | 2007-03-12 | 28,05 | 404.100 | 28,19 | 27,80 | 28,10 | 00:00:00 | | 2007-03-13 | 28,29 | 675.800 | 28,65 | 28,00 | 28,21 | 00:00:00 | | 2007-03-14 | 27,93 | 508.800 | 28,10 | 27,80 | 27,80 | 00:00:00 | | 2007-03-15 | 28,73 | 631.100 | 28,90 | 28,18 | 28,19 | 00:00:00 | | 2007-03-16 | 28,85 | 1.079.800 | 29,45 | 28,60 | 28,98 | 00:00:00 | | 2007-03-19 | 29,44 | 1.069.100 | 29,48 | 28,94 | 29,48 | 00:00:00 | | 2007-03-20 | 29,18 | 507.000 | 29,55 | 28,61 | 29,50 | 00:00:00 | | 2007-03-21 | 29,21 | 665.300 | 29,50 | 29,02 | 29,27 | 00:00:00 | | 2007-03-22 | 29,20 | 629.300 | 29,55 | 28,97 | 29,55 | 00:00:00 | | 2007-03-23 | 29,61 | 715.100 | 29,70 | 28,88 | 29,28 | 00:00:00 | | 2007-03-26 | 30,20 | 1.778.800 | 30,75 | 29,31 | 29,61 | 00:00:00 | | 2007-03-27 | 30,18 | 558.900 | 30,70 | 30,17 | 30,54 | 00:00:00 | | 2007-03-28 | 30,20 | 1.615.700 | 30,30 | 29,86 | 30,03 | 00:00:00 | | 2007-03-29 | 30,50 | 2.065.500 | 30,65 | 30,24 | 30,24 | 00:00:00 | | 2007-03-30 | 31,06 | 744.100 | 31,35 | 30,43 | 30,47 | 00:00:00 | | 2007-04-02 | 31,26 | 520.600 | 31,37 | 30,65 | 31,05 | 00:00:00 | | 2007-04-03 | 32,04 | 1.112.800 | 32,17 | 31,24 | 31,26 | 00:00:00 | | 2007-04-04 | 32,02 | 2.256.300 | 32,43 | 31,80 | 31,96 | 00:00:00 | | 2007-04-05 | 32,15 | 277.000 | 32,40 | 31,97 | 32,00 | 00:00:00 | | 2007-04-06 | 32,15 | 0 | 32,15 | 32,15 | 32,15 | 00:00:00 | | 2007-04-09 | 32,15 | 0 | 32,15 | 32,15 | 32,15 | 00:00:00 | | 2007-04-10 | 32,24 | 676.300 | 32,40 | 31,90 | 32,07 | 00:00:00 | | 2007-04-11 | 32,00 | 653.000 | 32,45 | 31,96 | 32,42 | 00:00:00 | | 2007-04-12 | 32,00 | 1.633.000 | 32,20 | 31,17 | 31,86 | 00:00:00 | | 2007-04-13 | 31,85 | 990.000 | 32,10 | 31,75 | 31,95 | 00:00:00 | | 2007-04-16 | 31,84 | 868.300 | 32,34 | 31,50 | 31,88 | 00:00:00 | | 2007-04-17 | 31,95 | 1.988.400 | 32,10 | 31,70 | 31,91 | 00:00:00 | | 2007-04-18 | 31,50 | 2.567.400 | 32,90 | 30,60 | 32,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
