|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 25,22 | 415.600 | 25,29 | 25,03 | 25,29 | 00:00:00 | | 2003-12-04 | 25,51 | 704.400 | 25,64 | 25,04 | 25,11 | 00:00:00 | | 2003-12-05 | 25,32 | 344.600 | 25,53 | 25,23 | 25,25 | 00:00:00 | | 2003-12-08 | 25,32 | 0 | 25,32 | 25,32 | 25,32 | 00:00:00 | | 2003-12-09 | 25,58 | 872.000 | 25,58 | 25,26 | 25,32 | 00:00:00 | | 2003-12-10 | 25,20 | 962.500 | 25,51 | 25,09 | 25,50 | 00:00:00 | | 2003-12-11 | 26,00 | 1.306.700 | 26,53 | 25,26 | 25,47 | 00:00:00 | | 2003-12-12 | 25,95 | 2.238.100 | 26,35 | 25,61 | 26,20 | 00:00:00 | | 2003-12-15 | 26,00 | 642.800 | 26,47 | 25,80 | 26,45 | 00:00:00 | | 2003-12-16 | 25,94 | 2.135.800 | 26,12 | 25,79 | 25,79 | 00:00:00 | | 2003-12-17 | 26,02 | 414.900 | 26,05 | 25,78 | 25,89 | 00:00:00 | | 2003-12-18 | 26,79 | 1.507.600 | 27,02 | 26,07 | 26,10 | 00:00:00 | | 2003-12-19 | 27,52 | 1.315.000 | 27,64 | 26,56 | 26,77 | 00:00:00 | | 2003-12-22 | 28,50 | 1.378.900 | 28,54 | 27,10 | 27,10 | 00:00:00 | | 2003-12-23 | 27,75 | 1.075.700 | 28,58 | 27,43 | 28,58 | 00:00:00 | | 2003-12-24 | 27,75 | 0 | 27,75 | 27,75 | 27,75 | 00:00:00 | | 2003-12-25 | 27,75 | 0 | 27,75 | 27,75 | 27,75 | 00:00:00 | | 2003-12-26 | 27,75 | 0 | 27,75 | 27,75 | 27,75 | 00:00:00 | | 2003-12-29 | 27,49 | 633.900 | 27,93 | 27,11 | 27,80 | 00:00:00 | | 2003-12-30 | 27,66 | 1.319.400 | 27,80 | 27,28 | 27,50 | 00:00:00 | | 2003-12-31 | 27,66 | 0 | 27,66 | 27,66 | 27,66 | 00:00:00 | | 2004-01-01 | 27,66 | 0 | 27,66 | 27,66 | 27,66 | 00:00:00 | | 2004-01-02 | 28,49 | 592.600 | 28,50 | 27,60 | 27,84 | 00:00:00 | | 2004-01-05 | 28,73 | 811.600 | 29,02 | 27,94 | 28,30 | 00:00:00 | | 2004-01-06 | 28,73 | 0 | 28,73 | 28,73 | 28,73 | 00:00:00 | | 2004-01-07 | 29,94 | 1.557.400 | 29,94 | 28,47 | 28,80 | 00:00:00 | | 2004-01-08 | 30,64 | 1.088.600 | 30,64 | 29,75 | 29,80 | 00:00:00 | | 2004-01-09 | 30,86 | 1.096.400 | 31,07 | 30,33 | 30,64 | 00:00:00 | | 2004-01-12 | 29,75 | 1.908.000 | 30,75 | 29,35 | 30,45 | 00:00:00 | | 2004-01-13 | 29,25 | 1.091.100 | 30,15 | 28,99 | 30,00 | 00:00:00 | | 2004-01-14 | 29,44 | 1.171.900 | 29,44 | 28,93 | 29,03 | 00:00:00 | | 2004-01-15 | 29,88 | 879.200 | 29,88 | 29,32 | 29,57 | 00:00:00 | | 2004-01-16 | 30,83 | 841.000 | 30,84 | 30,00 | 30,00 | 00:00:00 | | 2004-01-19 | 31,40 | 1.083.000 | 31,63 | 30,80 | 30,87 | 00:00:00 | | 2004-01-20 | 31,07 | 939.000 | 31,64 | 30,92 | 31,49 | 00:00:00 | | 2004-01-21 | 31,24 | 925.700 | 31,24 | 30,60 | 31,10 | 00:00:00 | | 2004-01-22 | 32,08 | 646.500 | 32,20 | 31,11 | 31,60 | 00:00:00 | | 2004-01-23 | 32,86 | 831.800 | 32,86 | 31,70 | 31,70 | 00:00:00 | | 2004-01-26 | 34,17 | 1.600.000 | 34,17 | 32,56 | 32,86 | 00:00:00 | | 2004-01-27 | 34,12 | 2.030.700 | 34,90 | 33,62 | 33,81 | 00:00:00 | | 2004-01-28 | 35,35 | 2.256.700 | 35,35 | 33,51 | 33,90 | 00:00:00 | | 2004-01-29 | 34,63 | 1.517.300 | 35,79 | 34,50 | 35,00 | 00:00:00 | | 2004-01-30 | 34,45 | 1.107.900 | 35,32 | 34,26 | 34,95 | 00:00:00 | | 2004-02-02 | 35,45 | 1.139.500 | 35,67 | 34,52 | 34,55 | 00:00:00 | | 2004-02-03 | 35,03 | 494.700 | 35,85 | 34,75 | 35,65 | 00:00:00 | | 2004-02-04 | 35,40 | 828.500 | 35,60 | 34,82 | 35,19 | 00:00:00 | | 2004-02-05 | 36,06 | 1.052.800 | 36,14 | 35,46 | 35,46 | 00:00:00 | | 2004-02-06 | 36,04 | 1.191.000 | 36,75 | 35,76 | 36,19 | 00:00:00 | | 2004-02-09 | 35,60 | 1.399.800 | 36,44 | 35,20 | 36,44 | 00:00:00 | | 2004-02-10 | 35,85 | 1.940.500 | 36,03 | 35,15 | 35,63 | 00:00:00 | | 2004-02-11 | 36,15 | 1.152.100 | 36,44 | 35,85 | 36,05 | 00:00:00 | | 2004-02-12 | 37,30 | 11.933.700 | 37,66 | 36,35 | 36,50 | 00:00:00 | | 2004-02-13 | 37,34 | 850.800 | 37,54 | 36,93 | 37,27 | 00:00:00 | | 2004-02-16 | 36,48 | 881.200 | 37,40 | 36,18 | 37,30 | 00:00:00 | | 2004-02-17 | 36,74 | 1.224.100 | 36,96 | 36,05 | 36,35 | 00:00:00 | | 2004-02-18 | 38,99 | 2.175.100 | 39,19 | 36,70 | 36,74 | 00:00:00 | | 2004-02-19 | 38,51 | 1.396.200 | 38,99 | 38,23 | 38,87 | 00:00:00 | | 2004-02-20 | 38,58 | 1.633.000 | 39,74 | 37,76 | 38,49 | 00:00:00 | | 2004-02-23 | 38,95 | 542.800 | 39,15 | 38,59 | 38,75 | 00:00:00 | | 2004-02-24 | 37,75 | 1.612.900 | 38,85 | 37,17 | 38,60 | 00:00:00 | | 2004-02-25 | 37,85 | 1.551.600 | 39,04 | 37,56 | 37,70 | 00:00:00 | | 2004-02-26 | 37,07 | 1.287.300 | 37,93 | 36,76 | 37,53 | 00:00:00 | | 2004-02-27 | 37,24 | 898.400 | 37,81 | 37,06 | 37,22 | 00:00:00 | | 2004-03-01 | 37,79 | 405.300 | 37,94 | 37,25 | 37,25 | 00:00:00 | | 2004-03-02 | 38,50 | 762.900 | 38,50 | 37,80 | 38,00 | 00:00:00 | | 2004-03-03 | 37,76 | 856.800 | 38,58 | 37,76 | 38,45 | 00:00:00 | | 2004-03-04 | 37,32 | 397.600 | 37,95 | 37,20 | 37,20 | 00:00:00 | | 2004-03-05 | 38,09 | 974.000 | 38,25 | 37,12 | 37,50 | 00:00:00 | | 2004-03-08 | 38,44 | 424.000 | 38,49 | 38,09 | 38,28 | 00:00:00 | | 2004-03-09 | 37,50 | 1.250.900 | 38,25 | 37,40 | 38,25 | 00:00:00 | | 2004-03-10 | 35,95 | 1.833.000 | 37,40 | 35,75 | 37,40 | 00:00:00 | | 2004-03-11 | 34,31 | 2.138.200 | 35,29 | 33,64 | 35,00 | 00:00:00 | | 2004-03-12 | 34,73 | 1.319.500 | 35,36 | 32,60 | 32,60 | 00:00:00 | | 2004-03-15 | 33,00 | 1.792.600 | 34,60 | 32,73 | 34,10 | 00:00:00 | | 2004-03-16 | 33,99 | 1.636.400 | 34,00 | 31,95 | 32,50 | 00:00:00 | | 2004-03-17 | 34,62 | 1.793.900 | 35,38 | 34,15 | 34,35 | 00:00:00 | | 2004-03-18 | 33,60 | 654.300 | 35,14 | 33,60 | 35,14 | 00:00:00 | | 2004-03-19 | 33,42 | 338.600 | 34,00 | 33,00 | 34,00 | 00:00:00 | | 2004-03-22 | 31,98 | 1.277.000 | 33,46 | 31,77 | 33,46 | 00:00:00 | | 2004-03-23 | 32,79 | 779.400 | 33,05 | 31,70 | 32,17 | 00:00:00 | | 2004-03-24 | 32,75 | 998.000 | 33,30 | 32,60 | 32,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
