|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 28,67 | 1.077.900 | 28,91 | 27,57 | 27,60 | 00:00:00 | | 2007-08-09 | 29,75 | 2.275.900 | 30,12 | 28,81 | 29,05 | 00:00:00 | | 2007-08-10 | 29,47 | 1.013.600 | 29,94 | 29,05 | 29,63 | 00:00:00 | | 2007-08-13 | 28,93 | 767.900 | 29,74 | 28,45 | 29,59 | 00:00:00 | | 2007-08-14 | 29,44 | 787.900 | 29,75 | 28,52 | 28,68 | 00:00:00 | | 2007-08-15 | 28,98 | 603.800 | 29,68 | 28,83 | 29,24 | 00:00:00 | | 2007-08-16 | 27,66 | 657.100 | 28,55 | 27,49 | 28,36 | 00:00:00 | | 2007-08-17 | 27,90 | 1.105.600 | 28,10 | 27,00 | 27,50 | 00:00:00 | | 2007-08-20 | 27,52 | 632.000 | 28,25 | 27,34 | 27,87 | 00:00:00 | | 2007-08-21 | 27,96 | 393.100 | 28,19 | 27,20 | 27,56 | 00:00:00 | | 2007-08-22 | 28,24 | 686.200 | 28,75 | 27,71 | 28,12 | 00:00:00 | | 2007-08-23 | 27,67 | 800.800 | 28,35 | 27,44 | 28,30 | 00:00:00 | | 2007-08-24 | 27,72 | 503.100 | 27,82 | 27,30 | 27,68 | 00:00:00 | | 2007-08-27 | 27,71 | 184.900 | 27,97 | 27,46 | 27,77 | 00:00:00 | | 2007-08-28 | 26,97 | 578.200 | 28,10 | 26,85 | 27,70 | 00:00:00 | | 2007-08-29 | 27,36 | 625.000 | 27,48 | 26,51 | 26,83 | 00:00:00 | | 2007-08-30 | 27,25 | 503.100 | 27,69 | 26,85 | 27,44 | 00:00:00 | | 2007-08-31 | 27,78 | 1.305.300 | 28,16 | 26,96 | 27,28 | 00:00:00 | | 2007-09-03 | 27,68 | 486.500 | 27,83 | 27,40 | 27,79 | 00:00:00 | | 2007-09-04 | 27,51 | 933.600 | 27,81 | 27,34 | 27,59 | 00:00:00 | | 2007-09-05 | 26,82 | 753.700 | 27,88 | 26,75 | 27,51 | 00:00:00 | | 2007-09-06 | 26,81 | 861.100 | 27,19 | 25,70 | 26,86 | 00:00:00 | | 2007-09-07 | 26,40 | 888.300 | 27,19 | 26,21 | 26,70 | 00:00:00 | | 2007-09-10 | 26,22 | 559.200 | 26,70 | 26,01 | 26,18 | 00:00:00 | | 2007-09-11 | 26,75 | 706.900 | 26,85 | 26,32 | 26,32 | 00:00:00 | | 2007-09-12 | 26,85 | 695.600 | 27,00 | 26,36 | 26,78 | 00:00:00 | | 2007-09-13 | 26,71 | 1.778.200 | 27,17 | 26,62 | 26,84 | 00:00:00 | | 2007-09-14 | 25,90 | 867.600 | 26,66 | 25,65 | 26,66 | 00:00:00 | | 2007-09-17 | 24,92 | 880.400 | 25,75 | 24,89 | 25,71 | 00:00:00 | | 2007-09-18 | 25,50 | 3.493.700 | 25,75 | 22,67 | 24,80 | 00:00:00 | | 2007-09-19 | 24,74 | 2.376.400 | 25,07 | 23,57 | 24,80 | 00:00:00 | | 2007-09-20 | 25,03 | 965.300 | 25,15 | 24,40 | 24,79 | 00:00:00 | | 2007-09-21 | 24,93 | 847.000 | 25,15 | 24,57 | 25,02 | 00:00:00 | | 2007-09-24 | 25,00 | 637.200 | 25,25 | 24,72 | 24,83 | 00:00:00 | | 2007-09-25 | 24,84 | 1.339.900 | 24,96 | 24,60 | 24,80 | 00:00:00 | | 2007-09-26 | 25,36 | 770.900 | 25,40 | 24,92 | 25,00 | 00:00:00 | | 2007-09-27 | 25,56 | 1.726.200 | 26,40 | 25,30 | 25,50 | 00:00:00 | | 2007-09-28 | 25,44 | 1.448.400 | 25,74 | 24,89 | 25,50 | 00:00:00 | | 2007-10-01 | 25,60 | 1.950.800 | 25,75 | 24,87 | 25,35 | 00:00:00 | | 2007-10-02 | 25,52 | 478.400 | 25,90 | 25,29 | 25,68 | 00:00:00 | | 2007-10-03 | 25,70 | 350.200 | 25,78 | 25,26 | 25,53 | 00:00:00 | | 2007-10-04 | 25,20 | 990.900 | 25,67 | 24,83 | 25,67 | 00:00:00 | | 2007-10-05 | 25,46 | 1.788.400 | 25,48 | 24,87 | 25,23 | 00:00:00 | | 2007-10-08 | 25,20 | 288.600 | 25,47 | 24,95 | 25,42 | 00:00:00 | | 2007-10-09 | 26,90 | 3.168.400 | 27,31 | 25,05 | 25,16 | 00:00:00 | | 2007-10-10 | 26,85 | 770.500 | 27,30 | 26,56 | 27,12 | 00:00:00 | | 2007-10-11 | 27,15 | 2.146.700 | 27,40 | 26,85 | 26,85 | 00:00:00 | | 2007-10-12 | 27,60 | 751.300 | 27,78 | 26,61 | 26,98 | 00:00:00 | | 2007-10-15 | 26,84 | 847.500 | 27,70 | 26,26 | 27,63 | 00:00:00 | | 2007-10-16 | 26,63 | 632.400 | 27,16 | 26,30 | 26,80 | 00:00:00 | | 2007-10-17 | 27,67 | 1.569.200 | 27,70 | 26,76 | 26,76 | 00:00:00 | | 2007-10-18 | 27,85 | 647.800 | 27,91 | 27,25 | 27,65 | 00:00:00 | | 2007-10-19 | 27,46 | 1.107.300 | 27,90 | 27,28 | 27,69 | 00:00:00 | | 2007-10-22 | 27,21 | 708.300 | 27,45 | 26,75 | 26,91 | 00:00:00 | | 2007-10-23 | 27,20 | 1.057.700 | 27,40 | 26,85 | 27,21 | 00:00:00 | | 2007-10-24 | 27,30 | 638.100 | 27,41 | 26,91 | 27,19 | 00:00:00 | | 2007-10-25 | 27,84 | 1.028.800 | 27,90 | 27,30 | 27,50 | 00:00:00 | | 2007-10-26 | 27,83 | 478.700 | 28,00 | 27,61 | 27,88 | 00:00:00 | | 2007-10-29 | 27,79 | 501.700 | 28,25 | 27,61 | 28,00 | 00:00:00 | | 2007-10-30 | 27,52 | 760.400 | 27,84 | 27,38 | 27,77 | 00:00:00 | | 2007-10-31 | 27,87 | 1.899.900 | 27,93 | 27,47 | 27,51 | 00:00:00 | | 2007-11-01 | 27,81 | 420.900 | 28,20 | 27,40 | 27,70 | 00:00:00 | | 2007-11-02 | 27,90 | 305.800 | 28,17 | 27,48 | 27,48 | 00:00:00 | | 2007-11-05 | 27,93 | 219.100 | 28,07 | 27,41 | 27,74 | 00:00:00 | | 2007-11-06 | 27,98 | 338.000 | 28,50 | 27,88 | 28,30 | 00:00:00 | | 2007-11-07 | 27,80 | 377.200 | 28,20 | 27,00 | 28,04 | 00:00:00 | | 2007-11-08 | 27,48 | 462.000 | 27,99 | 27,20 | 27,65 | 00:00:00 | | 2007-11-09 | 27,36 | 476.300 | 27,89 | 27,21 | 27,55 | 00:00:00 | | 2007-11-12 | 27,71 | 387.200 | 27,95 | 27,11 | 27,11 | 00:00:00 | | 2007-11-13 | 27,73 | 300.100 | 27,82 | 27,40 | 27,52 | 00:00:00 | | 2007-11-14 | 27,51 | 649.400 | 28,21 | 27,50 | 28,01 | 00:00:00 | | 2007-11-15 | 26,80 | 750.100 | 28,00 | 26,60 | 27,41 | 00:00:00 | | 2007-11-16 | 26,61 | 484.100 | 26,76 | 26,35 | 26,61 | 00:00:00 | | 2007-11-19 | 26,09 | 468.100 | 26,96 | 26,05 | 26,59 | 00:00:00 | | 2007-11-20 | 26,10 | 485.800 | 26,19 | 25,60 | 26,03 | 00:00:00 | | 2007-11-21 | 25,14 | 689.300 | 25,81 | 24,81 | 25,80 | 00:00:00 | | 2007-11-22 | 24,98 | 1.763.300 | 25,29 | 24,65 | 25,29 | 00:00:00 | | 2007-11-23 | 25,86 | 634.900 | 25,99 | 24,94 | 24,96 | 00:00:00 | | 2007-11-26 | 25,49 | 1.349.700 | 26,40 | 25,36 | 26,04 | 00:00:00 | | 2007-11-27 | 25,64 | 545.100 | 25,79 | 25,05 | 25,33 | 00:00:00 | | 2007-11-28 | 25,80 | 6.508.300 | 25,80 | 25,47 | 25,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
