|
 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 | | 2003-08-13 | 19,32 | 374.900 | 19,60 | 19,22 | 19,38 | 00:00:00 | | 2003-08-14 | 19,46 | 157.700 | 19,55 | 19,22 | 19,35 | 00:00:00 | | 2003-08-15 | 19,46 | 0 | 19,46 | 19,46 | 19,46 | 00:00:00 | | 2003-08-18 | 19,54 | 288.200 | 19,70 | 19,31 | 19,31 | 00:00:00 | | 2003-08-19 | 19,76 | 442.900 | 19,87 | 19,54 | 19,55 | 00:00:00 | | 2003-08-20 | 19,68 | 258.200 | 19,95 | 19,65 | 19,87 | 00:00:00 | | 2003-08-21 | 19,95 | 250.100 | 19,97 | 19,68 | 19,68 | 00:00:00 | | 2003-08-22 | 19,77 | 369.500 | 20,15 | 19,75 | 19,99 | 00:00:00 | | 2003-08-25 | 20,20 | 380.300 | 20,26 | 19,84 | 19,93 | 00:00:00 | | 2003-08-26 | 20,06 | 750.800 | 20,98 | 20,05 | 20,30 | 00:00:00 | | 2003-08-27 | 20,01 | 761.500 | 20,56 | 19,80 | 20,36 | 00:00:00 | | 2003-08-28 | 20,09 | 409.700 | 20,21 | 19,92 | 20,21 | 00:00:00 | | 2003-08-29 | 20,10 | 474.700 | 20,27 | 19,91 | 20,24 | 00:00:00 | | 2003-09-01 | 20,60 | 641.100 | 20,75 | 20,11 | 20,22 | 00:00:00 | | 2003-09-02 | 20,68 | 526.400 | 20,90 | 20,43 | 20,60 | 00:00:00 | | 2003-09-03 | 22,35 | 2.604.500 | 22,50 | 20,78 | 20,85 | 00:00:00 | | 2003-09-04 | 22,00 | 1.263.100 | 22,67 | 21,92 | 22,37 | 00:00:00 | | 2003-09-05 | 22,28 | 590.900 | 22,49 | 22,10 | 22,30 | 00:00:00 | | 2003-09-08 | 23,60 | 1.510.500 | 23,83 | 22,44 | 22,56 | 00:00:00 | | 2003-09-09 | 24,29 | 1.396.900 | 24,29 | 23,22 | 23,89 | 00:00:00 | | 2003-09-10 | 23,70 | 2.004.400 | 24,40 | 22,91 | 24,29 | 00:00:00 | | 2003-09-11 | 24,10 | 1.219.900 | 24,35 | 23,38 | 23,41 | 00:00:00 | | 2003-09-12 | 24,61 | 1.224.500 | 24,79 | 24,11 | 24,34 | 00:00:00 | | 2003-09-15 | 24,46 | 916.300 | 24,94 | 24,12 | 24,80 | 00:00:00 | | 2003-09-16 | 24,11 | 410.400 | 24,45 | 23,87 | 24,31 | 00:00:00 | | 2003-09-17 | 24,44 | 665.200 | 24,57 | 23,92 | 23,92 | 00:00:00 | | 2003-09-18 | 24,52 | 323.700 | 24,64 | 24,17 | 24,30 | 00:00:00 | | 2003-09-19 | 24,01 | 391.300 | 24,64 | 23,96 | 24,51 | 00:00:00 | | 2003-09-22 | 22,36 | 1.179.100 | 23,75 | 22,36 | 23,70 | 00:00:00 | | 2003-09-23 | 22,68 | 1.578.500 | 22,78 | 22,28 | 22,40 | 00:00:00 | | 2003-09-24 | 23,30 | 796.900 | 23,42 | 22,78 | 22,90 | 00:00:00 | | 2003-09-25 | 22,77 | 851.900 | 23,20 | 22,51 | 22,90 | 00:00:00 | | 2003-09-26 | 22,12 | 328.500 | 22,75 | 22,02 | 22,75 | 00:00:00 | | 2003-09-29 | 21,69 | 597.200 | 22,01 | 21,26 | 22,01 | 00:00:00 | | 2003-09-30 | 20,65 | 7.024.600 | 21,34 | 20,25 | 20,92 | 00:00:00 | | 2003-10-01 | 21,33 | 2.647.400 | 21,33 | 20,23 | 20,23 | 00:00:00 | | 2003-10-02 | 21,74 | 1.096.800 | 22,09 | 21,60 | 22,09 | 00:00:00 | | 2003-10-03 | 21,87 | 775.400 | 22,17 | 21,35 | 21,78 | 00:00:00 | | 2003-10-06 | 21,79 | 636.100 | 21,88 | 21,55 | 21,85 | 00:00:00 | | 2003-10-07 | 21,75 | 219.100 | 21,85 | 21,60 | 21,85 | 00:00:00 | | 2003-10-08 | 21,92 | 566.000 | 22,12 | 21,51 | 21,51 | 00:00:00 | | 2003-10-09 | 22,85 | 1.220.600 | 22,94 | 21,90 | 21,90 | 00:00:00 | | 2003-10-10 | 22,73 | 1.047.700 | 22,95 | 22,25 | 22,86 | 00:00:00 | | 2003-10-13 | 23,20 | 2.843.000 | 23,40 | 22,82 | 22,98 | 00:00:00 | | 2003-10-14 | 22,95 | 1.360.500 | 23,39 | 22,70 | 23,36 | 00:00:00 | | 2003-10-15 | 22,90 | 1.427.500 | 23,17 | 22,84 | 23,08 | 00:00:00 | | 2003-10-16 | 22,84 | 501.100 | 23,00 | 22,60 | 22,90 | 00:00:00 | | 2003-10-17 | 22,50 | 862.900 | 23,00 | 22,37 | 22,85 | 00:00:00 | | 2003-10-20 | 22,48 | 957.500 | 22,94 | 21,71 | 22,01 | 00:00:00 | | 2003-10-21 | 22,39 | 750.100 | 22,69 | 22,12 | 22,69 | 00:00:00 | | 2003-10-22 | 21,40 | 984.100 | 22,37 | 21,26 | 22,20 | 00:00:00 | | 2003-10-23 | 20,72 | 1.417.500 | 21,27 | 20,51 | 21,11 | 00:00:00 | | 2003-10-24 | 20,65 | 1.050.000 | 20,90 | 20,45 | 20,90 | 00:00:00 | | 2003-10-27 | 20,80 | 638.700 | 21,00 | 20,60 | 20,60 | 00:00:00 | | 2003-10-28 | 21,92 | 1.161.200 | 21,96 | 20,85 | 20,90 | 00:00:00 | | 2003-10-29 | 22,15 | 1.356.900 | 22,55 | 21,92 | 22,15 | 00:00:00 | | 2003-10-30 | 21,98 | 2.034.800 | 22,69 | 21,63 | 22,10 | 00:00:00 | | 2003-10-31 | 21,97 | 2.171.100 | 22,09 | 21,70 | 21,90 | 00:00:00 | | 2003-11-03 | 22,78 | 505.600 | 22,79 | 22,00 | 22,15 | 00:00:00 | | 2003-11-04 | 23,30 | 1.485.200 | 23,39 | 22,62 | 22,79 | 00:00:00 | | 2003-11-05 | 23,24 | 818.900 | 23,53 | 22,90 | 22,90 | 00:00:00 | | 2003-11-06 | 23,18 | 299.500 | 23,35 | 22,95 | 23,31 | 00:00:00 | | 2003-11-07 | 24,00 | 1.887.900 | 24,00 | 23,23 | 23,40 | 00:00:00 | | 2003-11-10 | 23,27 | 574.900 | 23,95 | 23,27 | 23,62 | 00:00:00 | | 2003-11-11 | 23,18 | 692.000 | 23,33 | 23,03 | 23,05 | 00:00:00 | | 2003-11-12 | 23,85 | 528.600 | 23,85 | 23,36 | 23,42 | 00:00:00 | | 2003-11-13 | 24,66 | 1.187.300 | 24,78 | 23,90 | 24,00 | 00:00:00 | | 2003-11-14 | 25,57 | 1.946.300 | 25,58 | 24,65 | 24,65 | 00:00:00 | | 2003-11-17 | 24,74 | 985.100 | 25,39 | 24,53 | 25,05 | 00:00:00 | | 2003-11-18 | 25,60 | 1.350.900 | 25,73 | 24,90 | 24,98 | 00:00:00 | | 2003-11-19 | 25,42 | 755.000 | 25,55 | 25,01 | 25,05 | 00:00:00 | | 2003-11-20 | 24,80 | 1.005.800 | 25,79 | 24,38 | 25,63 | 00:00:00 | | 2003-11-21 | 25,25 | 1.101.200 | 25,25 | 24,45 | 24,79 | 00:00:00 | | 2003-11-24 | 25,40 | 758.400 | 25,70 | 25,09 | 25,30 | 00:00:00 | | 2003-11-25 | 25,49 | 2.263.800 | 25,55 | 25,07 | 25,51 | 00:00:00 | | 2003-11-26 | 25,26 | 656.800 | 25,62 | 25,20 | 25,43 | 00:00:00 | | 2003-11-27 | 25,29 | 521.200 | 25,49 | 25,20 | 25,20 | 00:00:00 | | 2003-11-28 | 24,90 | 628.000 | 25,30 | 24,65 | 25,10 | 00:00:00 | | 2003-12-01 | 25,50 | 868.900 | 25,50 | 25,01 | 25,01 | 00:00:00 | | 2003-12-02 | 25,20 | 740.800 | 25,44 | 25,02 | 25,43 | 00:00:00 | | 2003-12-03 | 25,22 | 415.600 | 25,29 | 25,03 | 25,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
