|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 25,80 | 6.508.300 | 25,80 | 25,47 | 25,74 | 00:00:00 | | 2007-11-29 | 25,47 | 514.800 | 26,02 | 25,11 | 25,88 | 00:00:00 | | 2007-11-30 | 24,18 | 3.933.900 | 25,44 | 24,15 | 25,40 | 00:00:00 | | 2007-12-03 | 23,60 | 1.057.000 | 24,50 | 23,30 | 24,21 | 00:00:00 | | 2007-12-04 | 22,99 | 823.300 | 23,95 | 22,94 | 23,67 | 00:00:00 | | 2007-12-05 | 22,52 | 1.358.700 | 23,46 | 22,33 | 23,24 | 00:00:00 | | 2007-12-06 | 22,10 | 1.154.600 | 22,86 | 21,71 | 22,74 | 00:00:00 | | 2007-12-07 | 22,51 | 1.687.400 | 22,80 | 22,02 | 22,21 | 00:00:00 | | 2007-12-10 | 24,21 | 2.190.800 | 24,78 | 22,31 | 22,60 | 00:00:00 | | 2007-12-11 | 24,24 | 2.055.100 | 25,60 | 24,00 | 25,40 | 00:00:00 | | 2007-12-12 | 24,47 | 2.431.300 | 24,78 | 23,70 | 24,07 | 00:00:00 | | 2007-12-13 | 23,77 | 971.000 | 24,50 | 23,77 | 24,29 | 00:00:00 | | 2007-12-14 | 24,66 | 781.200 | 24,80 | 24,00 | 24,09 | 00:00:00 | | 2007-12-17 | 24,58 | 1.084.600 | 24,80 | 24,20 | 24,67 | 00:00:00 | | 2007-12-18 | 25,65 | 2.068.800 | 26,19 | 24,85 | 25,10 | 00:00:00 | | 2007-12-19 | 26,50 | 2.033.400 | 26,72 | 25,70 | 26,50 | 00:00:00 | | 2007-12-20 | 27,45 | 3.514.000 | 27,69 | 27,41 | 27,69 | 00:00:00 | | 2007-12-21 | 27,50 | 2.947.800 | 27,60 | 27,42 | 27,57 | 00:00:00 | | 2007-12-24 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2007-12-25 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2007-12-26 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2007-12-27 | 27,39 | 1.249.000 | 27,51 | 27,35 | 27,35 | 00:00:00 | | 2007-12-28 | 27,40 | 610.100 | 27,43 | 27,26 | 27,35 | 00:00:00 | | 2007-12-31 | 27,40 | 0 | 27,40 | 27,40 | 27,40 | 00:00:00 | | 2008-01-01 | 27,40 | 0 | 27,40 | 27,40 | 27,40 | 00:00:00 | | 2008-01-02 | 27,65 | 2.407.300 | 27,70 | 27,42 | 27,42 | 00:00:00 | | 2008-01-03 | 27,61 | 1.428.200 | 27,69 | 27,46 | 27,57 | 00:00:00 | | 2008-01-04 | 27,50 | 1.243.100 | 27,59 | 27,43 | 27,55 | 00:00:00 | | 2008-01-07 | 27,60 | 894.300 | 27,60 | 27,45 | 27,52 | 00:00:00 | | 2008-01-08 | 27,55 | 1.031.100 | 27,59 | 27,50 | 27,59 | 00:00:00 | | 2008-01-09 | 27,55 | 1.971.300 | 27,56 | 27,50 | 27,50 | 00:00:00 | | 2008-01-10 | 27,52 | 941.000 | 27,56 | 27,51 | 27,56 | 00:00:00 | | 2008-01-11 | 27,53 | 1.111.300 | 27,56 | 27,51 | 27,51 | 00:00:00 | | 2008-01-14 | 27,55 | 1.879.500 | 27,59 | 27,53 | 27,53 | 00:00:00 | | 2008-01-15 | 27,54 | 1.988.200 | 27,64 | 27,54 | 27,58 | 00:00:00 | | 2008-01-16 | 27,52 | 2.330.200 | 27,57 | 27,48 | 27,53 | 00:00:00 | | 2008-01-17 | 27,54 | 1.026.800 | 27,60 | 27,51 | 27,60 | 00:00:00 | | 2008-01-18 | 27,57 | 1.540.300 | 27,60 | 27,54 | 27,54 | 00:00:00 | | 2008-01-21 | 27,51 | 3.922.100 | 27,65 | 27,48 | 27,54 | 00:00:00 | | 2008-01-22 | 27,54 | 2.269.900 | 27,59 | 27,45 | 27,48 | 00:00:00 | | 2008-01-23 | 27,46 | 2.141.100 | 27,57 | 27,46 | 27,54 | 00:00:00 | | 2008-01-24 | 27,67 | 2.181.700 | 27,73 | 27,49 | 27,55 | 00:00:00 | | 2008-01-25 | 27,61 | 1.384.100 | 27,74 | 27,61 | 27,70 | 00:00:00 | | 2008-01-28 | 27,72 | 1.616.400 | 27,86 | 27,61 | 27,61 | 00:00:00 | | 2008-01-29 | 27,77 | 1.347.200 | 27,80 | 27,67 | 27,80 | 00:00:00 | | 2008-01-30 | 27,75 | 563.800 | 27,78 | 27,70 | 27,72 | 00:00:00 | | 2008-01-31 | 27,75 | 817.500 | 27,76 | 27,64 | 27,72 | 00:00:00 | | 2008-02-01 | 27,73 | 1.488.900 | 27,79 | 27,71 | 27,76 | 00:00:00 | | 2008-02-04 | 27,72 | 907.900 | 27,75 | 27,68 | 27,75 | 00:00:00 | | 2008-02-05 | 27,71 | 1.420.600 | 27,74 | 27,68 | 27,71 | 00:00:00 | | 2008-02-06 | 27,73 | 1.307.700 | 27,75 | 27,66 | 27,72 | 00:00:00 | | 2008-02-07 | 27,71 | 1.657.500 | 27,74 | 27,68 | 27,71 | 00:00:00 | | 2008-02-08 | 27,68 | 1.079.700 | 27,75 | 27,68 | 27,75 | 00:00:00 | | 2008-02-11 | 27,73 | 1.619.100 | 27,76 | 27,69 | 27,69 | 00:00:00 | | 2008-02-12 | 27,74 | 1.000.400 | 27,75 | 27,72 | 27,73 | 00:00:00 | | 2008-02-13 | 27,75 | 1.452.900 | 27,77 | 27,67 | 27,71 | 00:00:00 | | 2008-02-14 | 27,70 | 747.200 | 27,77 | 27,69 | 27,77 | 00:00:00 | | 2008-02-15 | 27,70 | 305.900 | 27,73 | 27,70 | 27,70 | 00:00:00 | | 2008-02-18 | 27,70 | 504.900 | 27,74 | 27,70 | 27,74 | 00:00:00 | | 2008-02-19 | 27,74 | 644.000 | 27,75 | 27,68 | 27,68 | 00:00:00 | | 2008-02-20 | 27,76 | 1.247.000 | 27,79 | 27,70 | 27,71 | 00:00:00 | | 2008-02-21 | 27,73 | 589.400 | 27,78 | 27,73 | 27,77 | 00:00:00 | | 2008-02-22 | 27,71 | 444.400 | 27,76 | 27,70 | 27,71 | 00:00:00 | | 2008-02-25 | 27,70 | 595.100 | 27,73 | 27,69 | 27,73 | 00:00:00 | | 2008-02-26 | 27,72 | 526.600 | 27,74 | 27,67 | 27,72 | 00:00:00 | | 2008-02-27 | 27,72 | 610.700 | 27,74 | 27,71 | 27,72 | 00:00:00 | | 2008-02-28 | 27,73 | 656.800 | 27,75 | 27,71 | 27,73 | 00:00:00 | | 2008-02-29 | 27,74 | 849.500 | 27,75 | 27,72 | 27,73 | 00:00:00 | | 2008-03-03 | 27,73 | 521.400 | 27,75 | 27,71 | 27,72 | 00:00:00 | | 2008-03-04 | 27,69 | 1.021.700 | 27,73 | 27,69 | 27,73 | 00:00:00 | | 2008-03-05 | 27,80 | 690.500 | 27,80 | 27,70 | 27,72 | 00:00:00 | | 2008-03-06 | 27,68 | 978.900 | 27,80 | 27,68 | 27,75 | 00:00:00 | | 2008-03-07 | 27,72 | 674.500 | 27,74 | 27,68 | 27,68 | 00:00:00 | | 2008-03-10 | 27,70 | 514.400 | 27,71 | 27,68 | 27,69 | 00:00:00 | | 2008-03-11 | 27,72 | 710.100 | 27,73 | 27,69 | 27,71 | 00:00:00 | | 2008-03-12 | 27,72 | 882.500 | 27,74 | 27,70 | 27,72 | 00:00:00 | | 2008-03-13 | 27,72 | 1.342.700 | 27,73 | 27,70 | 27,71 | 00:00:00 | | 2008-03-14 | 27,68 | 910.100 | 27,72 | 27,63 | 27,72 | 00:00:00 | | 2008-03-17 | 27,56 | 964.300 | 27,65 | 27,52 | 27,60 | 00:00:00 | | 2008-03-18 | 27,60 | 1.009.200 | 27,64 | 27,52 | 27,64 | 00:00:00 | | 2008-03-19 | 27,59 | 1.667.600 | 27,70 | 27,56 | 27,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
