|
 SOGECABLE R A - [Ticker: SGC.MC] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [26,000 - 26,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 9,86 | 1.096.500 | 9,91 | 9,72 | 9,72 | 00:00:00 | | 2003-04-24 | 9,45 | 895.900 | 9,90 | 9,45 | 9,87 | 00:00:00 | | 2003-04-25 | 9,10 | 563.500 | 9,50 | 9,10 | 9,40 | 00:00:00 | | 2003-04-28 | 9,77 | 1.064.300 | 9,77 | 9,08 | 9,08 | 00:00:00 | | 2003-04-29 | 9,55 | 1.185.100 | 10,10 | 9,49 | 9,95 | 00:00:00 | | 2003-04-30 | 9,73 | 627.500 | 9,78 | 9,58 | 9,73 | 00:00:00 | | 2003-05-01 | 9,73 | 0 | 9,73 | 9,73 | 9,73 | 00:00:00 | | 2003-05-02 | 10,05 | 895.400 | 10,07 | 9,66 | 9,76 | 00:00:00 | | 2003-05-05 | 10,40 | 1.170.600 | 10,47 | 10,25 | 10,28 | 00:00:00 | | 2003-05-06 | 11,69 | 2.739.600 | 11,69 | 10,38 | 10,48 | 00:00:00 | | 2003-05-07 | 11,35 | 2.822.700 | 12,19 | 10,83 | 11,76 | 00:00:00 | | 2003-05-08 | 11,00 | 1.094.400 | 11,58 | 10,85 | 11,35 | 00:00:00 | | 2003-05-09 | 11,29 | 520.900 | 11,44 | 11,02 | 11,21 | 00:00:00 | | 2003-05-12 | 11,60 | 969.000 | 11,78 | 11,52 | 11,66 | 00:00:00 | | 2003-05-13 | 11,32 | 1.036.800 | 11,85 | 11,10 | 11,71 | 00:00:00 | | 2003-05-14 | 11,45 | 1.004.800 | 11,57 | 11,13 | 11,28 | 00:00:00 | | 2003-05-15 | 11,96 | 748.000 | 11,96 | 11,31 | 11,31 | 00:00:00 | | 2003-05-16 | 12,40 | 1.782.300 | 12,40 | 11,85 | 11,85 | 00:00:00 | | 2003-05-19 | 11,82 | 1.992.500 | 12,33 | 11,70 | 12,33 | 00:00:00 | | 2003-05-20 | 11,64 | 1.387.800 | 12,09 | 11,64 | 11,79 | 00:00:00 | | 2003-05-21 | 11,88 | 877.800 | 11,93 | 11,52 | 11,71 | 00:00:00 | | 2003-05-22 | 12,21 | 579.800 | 12,22 | 11,91 | 12,01 | 00:00:00 | | 2003-05-23 | 12,04 | 706.800 | 12,48 | 12,04 | 12,29 | 00:00:00 | | 2003-05-26 | 11,91 | 343.000 | 12,25 | 11,80 | 12,15 | 00:00:00 | | 2003-05-27 | 12,06 | 597.600 | 12,06 | 11,66 | 11,70 | 00:00:00 | | 2003-05-28 | 12,36 | 694.500 | 12,36 | 12,10 | 12,20 | 00:00:00 | | 2003-05-29 | 12,22 | 479.100 | 12,48 | 12,11 | 12,30 | 00:00:00 | | 2003-05-30 | 12,33 | 644.000 | 12,48 | 12,06 | 12,06 | 00:00:00 | | 2003-06-02 | 12,50 | 862.700 | 12,62 | 12,33 | 12,49 | 00:00:00 | | 2003-06-03 | 12,50 | 716.400 | 12,59 | 12,21 | 12,37 | 00:00:00 | | 2003-06-04 | 12,88 | 1.093.500 | 12,98 | 12,50 | 12,50 | 00:00:00 | | 2003-06-05 | 13,09 | 1.479.400 | 13,29 | 12,88 | 13,06 | 00:00:00 | | 2003-06-06 | 14,30 | 1.759.600 | 14,30 | 13,15 | 13,25 | 00:00:00 | | 2003-06-09 | 15,30 | 2.330.100 | 15,73 | 13,97 | 14,20 | 00:00:00 | | 2003-06-10 | 15,40 | 1.650.700 | 15,45 | 15,10 | 15,19 | 00:00:00 | | 2003-06-11 | 16,75 | 3.234.700 | 16,75 | 15,55 | 15,58 | 00:00:00 | | 2003-06-12 | 15,17 | 3.114.900 | 17,30 | 15,12 | 17,17 | 00:00:00 | | 2003-06-13 | 15,54 | 2.420.600 | 15,90 | 15,01 | 15,24 | 00:00:00 | | 2003-06-16 | 15,62 | 1.767.500 | 15,67 | 14,55 | 15,36 | 00:00:00 | | 2003-06-17 | 15,26 | 1.215.600 | 16,10 | 15,11 | 16,00 | 00:00:00 | | 2003-06-18 | 15,57 | 1.009.300 | 15,64 | 15,15 | 15,52 | 00:00:00 | | 2003-06-19 | 14,74 | 1.057.200 | 15,48 | 14,70 | 15,40 | 00:00:00 | | 2003-06-20 | 14,77 | 1.262.600 | 14,77 | 14,05 | 14,56 | 00:00:00 | | 2003-06-23 | 14,25 | 733.700 | 14,55 | 14,13 | 14,40 | 00:00:00 | | 2003-06-24 | 14,05 | 624.900 | 14,44 | 13,91 | 14,26 | 00:00:00 | | 2003-06-25 | 14,89 | 826.300 | 14,90 | 14,21 | 14,30 | 00:00:00 | | 2003-06-26 | 14,75 | 640.200 | 15,05 | 14,43 | 14,65 | 00:00:00 | | 2003-06-27 | 15,60 | 1.056.600 | 15,70 | 15,11 | 15,15 | 00:00:00 | | 2003-06-30 | 16,42 | 1.869.000 | 16,48 | 15,66 | 15,76 | 00:00:00 | | 2003-07-01 | 16,30 | 1.899.200 | 16,83 | 16,20 | 16,60 | 00:00:00 | | 2003-07-02 | 16,95 | 1.509.900 | 17,10 | 16,55 | 16,80 | 00:00:00 | | 2003-07-03 | 17,79 | 1.666.500 | 17,79 | 16,86 | 17,22 | 00:00:00 | | 2003-07-04 | 18,40 | 2.258.900 | 18,48 | 17,51 | 17,69 | 00:00:00 | | 2003-07-07 | 19,75 | 2.562.000 | 19,79 | 18,53 | 18,75 | 00:00:00 | | 2003-07-08 | 19,10 | 3.904.800 | 19,97 | 19,01 | 19,85 | 00:00:00 | | 2003-07-09 | 18,50 | 3.284.700 | 19,45 | 18,15 | 19,28 | 00:00:00 | | 2003-07-10 | 19,00 | 1.767.800 | 19,30 | 18,25 | 18,50 | 00:00:00 | | 2003-07-11 | 19,10 | 1.429.300 | 19,38 | 18,66 | 18,90 | 00:00:00 | | 2003-07-14 | 19,20 | 958.500 | 19,37 | 18,95 | 19,37 | 00:00:00 | | 2003-07-15 | 19,41 | 914.500 | 19,83 | 19,02 | 19,06 | 00:00:00 | | 2003-07-16 | 20,10 | 1.509.100 | 20,10 | 19,33 | 19,63 | 00:00:00 | | 2003-07-17 | 21,28 | 2.030.500 | 21,39 | 19,93 | 20,14 | 00:00:00 | | 2003-07-18 | 20,43 | 2.915.900 | 21,38 | 20,00 | 21,19 | 00:00:00 | | 2003-07-21 | 20,66 | 1.632.700 | 21,10 | 20,30 | 20,80 | 00:00:00 | | 2003-07-22 | 20,87 | 1.254.200 | 20,90 | 19,95 | 20,51 | 00:00:00 | | 2003-07-23 | 20,64 | 1.181.200 | 21,07 | 20,43 | 21,07 | 00:00:00 | | 2003-07-24 | 20,03 | 1.438.800 | 20,57 | 19,81 | 20,38 | 00:00:00 | | 2003-07-25 | 19,79 | 689.600 | 19,89 | 19,42 | 19,89 | 00:00:00 | | 2003-07-28 | 20,40 | 825.200 | 20,40 | 19,45 | 19,50 | 00:00:00 | | 2003-07-29 | 20,14 | 475.700 | 20,48 | 19,96 | 20,05 | 00:00:00 | | 2003-07-30 | 19,97 | 705.100 | 20,15 | 19,75 | 19,84 | 00:00:00 | | 2003-07-31 | 20,15 | 924.000 | 20,25 | 19,55 | 19,95 | 00:00:00 | | 2003-08-01 | 20,24 | 468.500 | 20,30 | 19,96 | 20,17 | 00:00:00 | | 2003-08-04 | 19,95 | 831.700 | 20,27 | 19,91 | 20,24 | 00:00:00 | | 2003-08-05 | 20,01 | 313.200 | 20,10 | 19,98 | 20,06 | 00:00:00 | | 2003-08-06 | 19,72 | 653.100 | 19,93 | 19,68 | 19,85 | 00:00:00 | | 2003-08-07 | 19,24 | 408.000 | 19,80 | 19,18 | 19,76 | 00:00:00 | | 2003-08-08 | 18,78 | 823.900 | 19,48 | 18,47 | 19,25 | 00:00:00 | | 2003-08-11 | 19,11 | 276.000 | 19,20 | 18,65 | 18,70 | 00:00:00 | | 2003-08-12 | 19,24 | 176.200 | 19,39 | 19,00 | 19,11 | 00:00:00 | | 2003-08-13 | 19,32 | 374.900 | 19,60 | 19,22 | 19,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
