|
 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 | | 2007-04-18 | 31,50 | 2.567.400 | 32,90 | 30,60 | 32,20 | 00:00:00 | | 2007-04-19 | 31,37 | 983.000 | 31,51 | 30,85 | 31,27 | 00:00:00 | | 2007-04-20 | 31,54 | 752.400 | 31,85 | 31,41 | 31,56 | 00:00:00 | | 2007-04-23 | 31,32 | 1.272.800 | 31,44 | 30,11 | 30,86 | 00:00:00 | | 2007-04-24 | 30,73 | 1.332.500 | 31,40 | 30,30 | 31,40 | 00:00:00 | | 2007-04-25 | 30,40 | 822.600 | 30,91 | 30,17 | 30,71 | 00:00:00 | | 2007-04-26 | 29,97 | 977.700 | 30,70 | 29,94 | 30,25 | 00:00:00 | | 2007-04-27 | 30,20 | 728.800 | 30,56 | 29,90 | 30,35 | 00:00:00 | | 2007-04-30 | 29,98 | 1.033.700 | 30,25 | 29,60 | 30,20 | 00:00:00 | | 2007-05-01 | 29,98 | 0 | 29,98 | 29,98 | 29,98 | 00:00:00 | | 2007-05-02 | 30,43 | 872.300 | 30,53 | 29,98 | 30,40 | 00:00:00 | | 2007-05-03 | 29,97 | 723.900 | 30,59 | 29,78 | 30,57 | 00:00:00 | | 2007-05-04 | 29,94 | 1.102.500 | 30,64 | 29,78 | 29,97 | 00:00:00 | | 2007-05-07 | 30,05 | 482.600 | 30,14 | 29,75 | 30,04 | 00:00:00 | | 2007-05-08 | 29,83 | 686.500 | 30,16 | 29,50 | 29,92 | 00:00:00 | | 2007-05-09 | 29,39 | 1.075.300 | 30,15 | 29,26 | 29,72 | 00:00:00 | | 2007-05-10 | 29,81 | 924.600 | 30,10 | 28,95 | 29,22 | 00:00:00 | | 2007-05-11 | 30,45 | 598.600 | 30,57 | 29,15 | 29,34 | 00:00:00 | | 2007-05-14 | 30,32 | 434.800 | 30,65 | 30,08 | 30,40 | 00:00:00 | | 2007-05-15 | 30,81 | 487.800 | 30,85 | 30,32 | 30,47 | 00:00:00 | | 2007-05-16 | 30,94 | 427.800 | 31,19 | 30,60 | 30,90 | 00:00:00 | | 2007-05-17 | 30,67 | 463.600 | 31,18 | 30,55 | 31,18 | 00:00:00 | | 2007-05-18 | 30,51 | 747.800 | 30,85 | 30,40 | 30,77 | 00:00:00 | | 2007-05-21 | 29,91 | 905.700 | 30,50 | 29,78 | 30,47 | 00:00:00 | | 2007-05-22 | 30,00 | 635.200 | 30,14 | 29,70 | 30,06 | 00:00:00 | | 2007-05-23 | 29,97 | 2.497.300 | 30,11 | 29,70 | 29,99 | 00:00:00 | | 2007-05-24 | 30,04 | 401.100 | 30,27 | 29,77 | 29,94 | 00:00:00 | | 2007-05-25 | 29,73 | 598.700 | 30,19 | 29,70 | 29,80 | 00:00:00 | | 2007-05-28 | 30,40 | 338.800 | 30,42 | 29,80 | 29,97 | 00:00:00 | | 2007-05-29 | 30,29 | 457.400 | 30,63 | 30,11 | 30,63 | 00:00:00 | | 2007-05-30 | 29,79 | 779.700 | 30,10 | 29,61 | 29,95 | 00:00:00 | | 2007-05-31 | 30,06 | 711.500 | 30,27 | 29,65 | 30,27 | 00:00:00 | | 2007-06-01 | 30,06 | 0 | 30,06 | 30,06 | 30,06 | 00:00:00 | | 2007-06-04 | 30,08 | 498.500 | 30,36 | 29,86 | 30,19 | 00:00:00 | | 2007-06-05 | 29,90 | 342.600 | 30,35 | 29,81 | 30,00 | 00:00:00 | | 2007-06-06 | 28,88 | 1.157.100 | 29,99 | 28,82 | 29,99 | 00:00:00 | | 2007-06-07 | 28,51 | 942.100 | 28,87 | 28,10 | 28,60 | 00:00:00 | | 2007-06-08 | 28,67 | 536.600 | 28,99 | 28,21 | 28,21 | 00:00:00 | | 2007-06-11 | 29,00 | 776.000 | 29,27 | 28,72 | 28,90 | 00:00:00 | | 2007-06-12 | 28,52 | 616.200 | 29,18 | 28,50 | 28,84 | 00:00:00 | | 2007-06-13 | 28,42 | 1.864.700 | 28,59 | 28,18 | 28,37 | 00:00:00 | | 2007-06-14 | 29,90 | 4.282.200 | 30,17 | 28,55 | 28,68 | 00:00:00 | | 2007-06-15 | 30,65 | 2.961.600 | 30,70 | 30,23 | 30,25 | 00:00:00 | | 2007-06-18 | 29,94 | 828.500 | 30,62 | 29,90 | 30,62 | 00:00:00 | | 2007-06-19 | 30,22 | 748.400 | 30,40 | 29,93 | 30,00 | 00:00:00 | | 2007-06-20 | 29,92 | 677.900 | 30,47 | 29,90 | 30,26 | 00:00:00 | | 2007-06-21 | 30,30 | 977.700 | 30,41 | 29,84 | 29,84 | 00:00:00 | | 2007-06-22 | 30,35 | 934.500 | 30,66 | 30,19 | 30,50 | 00:00:00 | | 2007-06-25 | 29,99 | 709.600 | 30,35 | 29,30 | 30,04 | 00:00:00 | | 2007-06-26 | 30,10 | 567.200 | 30,31 | 29,55 | 29,81 | 00:00:00 | | 2007-06-27 | 31,10 | 2.630.100 | 31,50 | 29,51 | 30,06 | 00:00:00 | | 2007-06-28 | 31,20 | 991.000 | 31,50 | 30,91 | 31,25 | 00:00:00 | | 2007-06-29 | 31,05 | 878.700 | 31,37 | 30,65 | 31,37 | 00:00:00 | | 2007-07-02 | 31,27 | 719.100 | 31,37 | 30,90 | 30,96 | 00:00:00 | | 2007-07-03 | 30,31 | 1.378.100 | 31,10 | 30,30 | 30,92 | 00:00:00 | | 2007-07-04 | 30,24 | 782.700 | 30,63 | 30,00 | 30,25 | 00:00:00 | | 2007-07-05 | 30,79 | 490.000 | 30,85 | 29,99 | 30,39 | 00:00:00 | | 2007-07-06 | 29,59 | 4.214.100 | 29,69 | 28,52 | 29,30 | 00:00:00 | | 2007-07-09 | 28,77 | 1.332.100 | 29,78 | 28,68 | 29,77 | 00:00:00 | | 2007-07-10 | 28,50 | 857.600 | 29,19 | 28,01 | 28,77 | 00:00:00 | | 2007-07-11 | 28,54 | 683.700 | 28,99 | 28,07 | 28,18 | 00:00:00 | | 2007-07-12 | 28,69 | 526.300 | 28,70 | 28,18 | 28,50 | 00:00:00 | | 2007-07-13 | 28,96 | 348.300 | 29,13 | 28,69 | 28,96 | 00:00:00 | | 2007-07-16 | 28,88 | 232.800 | 29,02 | 28,52 | 28,88 | 00:00:00 | | 2007-07-17 | 29,38 | 521.800 | 29,38 | 28,70 | 28,70 | 00:00:00 | | 2007-07-18 | 29,59 | 1.438.700 | 30,11 | 29,26 | 29,47 | 00:00:00 | | 2007-07-19 | 29,82 | 1.393.600 | 30,34 | 29,65 | 29,65 | 00:00:00 | | 2007-07-20 | 29,51 | 739.300 | 30,29 | 29,30 | 29,84 | 00:00:00 | | 2007-07-23 | 30,10 | 879.400 | 30,15 | 29,52 | 30,01 | 00:00:00 | | 2007-07-24 | 29,56 | 505.400 | 30,10 | 29,48 | 30,09 | 00:00:00 | | 2007-07-25 | 29,88 | 447.900 | 29,94 | 29,09 | 29,28 | 00:00:00 | | 2007-07-26 | 28,46 | 994.800 | 29,95 | 28,46 | 29,95 | 00:00:00 | | 2007-07-27 | 28,72 | 1.118.600 | 29,04 | 28,00 | 28,09 | 00:00:00 | | 2007-07-30 | 28,34 | 545.900 | 29,05 | 28,28 | 28,69 | 00:00:00 | | 2007-07-31 | 28,65 | 875.000 | 29,08 | 28,42 | 28,47 | 00:00:00 | | 2007-08-01 | 27,90 | 777.200 | 28,36 | 27,89 | 28,18 | 00:00:00 | | 2007-08-02 | 28,15 | 406.400 | 28,56 | 28,02 | 28,09 | 00:00:00 | | 2007-08-03 | 27,67 | 632.500 | 28,32 | 27,60 | 28,22 | 00:00:00 | | 2007-08-06 | 27,85 | 375.600 | 28,34 | 27,14 | 27,14 | 00:00:00 | | 2007-08-07 | 27,46 | 426.200 | 28,35 | 27,27 | 28,16 | 00:00:00 | | 2007-08-08 | 28,67 | 1.077.900 | 28,91 | 27,57 | 27,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
