Bolsa ES - Histórico de Cotizaciones de SOGECABLE R A [SGC.MC]

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 2024-04-27
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-03-24	32,75	998.000	33,30	32,60	32,90	00:00:00
2004-03-25	33,69	1.786.500	33,87	32,93	33,10	00:00:00
2004-03-26	34,25	1.846.900	34,25	33,77	33,90	00:00:00
2004-03-29	34,58	1.375.700	34,73	34,04	34,40	00:00:00
2004-03-30	34,15	673.800	34,65	34,06	34,60	00:00:00
2004-03-31	34,11	1.140.100	34,94	33,81	34,15	00:00:00
2004-04-01	34,84	596.600	34,84	33,90	33,90	00:00:00
2004-04-02	35,50	1.523.700	35,70	34,70	34,75	00:00:00
2004-04-05	35,65	430.200	35,75	35,29	35,30	00:00:00
2004-04-06	35,26	868.800	36,12	35,05	35,79	00:00:00
2004-04-07	34,88	849.700	35,50	34,80	35,31	00:00:00
2004-04-08	35,30	908.800	35,88	35,05	35,05	00:00:00
2004-04-09	35,30	0	35,30	35,30	35,30	00:00:00
2004-04-12	35,30	0	35,30	35,30	35,30	00:00:00
2004-04-13	35,25	490.900	35,68	35,05	35,68	00:00:00
2004-04-14	34,70	794.600	35,29	34,32	35,00	00:00:00
2004-04-15	34,19	1.038.400	34,90	33,92	34,60	00:00:00
2004-04-16	36,28	2.753.200	36,28	34,10	34,10	00:00:00
2004-04-19	36,76	880.500	37,02	36,35	36,55	00:00:00
2004-04-20	38,00	1.709.600	38,00	37,00	37,05	00:00:00
2004-04-21	37,64	2.165.200	38,49	37,27	38,00	00:00:00
2004-04-22	37,05	3.461.400	38,20	36,65	37,80	00:00:00
2004-04-23	37,26	626.300	37,95	37,11	37,95	00:00:00
2004-04-26	37,46	835.900	37,99	37,15	37,20	00:00:00
2004-04-27	37,50	1.133.300	37,80	37,10	37,40	00:00:00
2004-04-28	36,75	776.900	37,60	36,50	37,60	00:00:00
2004-04-29	36,03	298.400	36,75	35,82	36,30	00:00:00
2004-04-30	35,72	437.400	36,00	34,90	35,83	00:00:00
2004-05-03	35,72	322.300	35,77	35,10	35,57	00:00:00
2004-05-04	36,28	272.000	36,70	35,36	35,51	00:00:00
2004-05-05	36,49	329.500	36,87	35,89	35,91	00:00:00
2004-05-06	35,50	651.100	36,50	35,39	36,44	00:00:00
2004-05-07	34,82	1.090.700	35,89	34,55	35,70	00:00:00
2004-05-10	33,33	903.500	34,25	33,33	34,20	00:00:00
2004-05-11	34,00	798.200	34,07	33,40	33,78	00:00:00
2004-05-12	33,49	827.600	34,60	32,88	34,60	00:00:00
2004-05-13	33,69	421.500	33,90	33,10	33,51	00:00:00
2004-05-14	32,48	752.100	33,65	32,40	33,20	00:00:00
2004-05-17	31,51	1.408.600	32,33	31,40	32,14	00:00:00
2004-05-18	32,59	642.600	33,00	31,68	31,97	00:00:00
2004-05-19	33,41	1.168.200	33,90	32,86	32,93	00:00:00
2004-05-20	32,70	500.900	32,99	32,51	32,96	00:00:00
2004-05-21	32,79	328.300	33,13	32,58	33,09	00:00:00
2004-05-24	33,35	483.700	33,48	32,78	32,78	00:00:00
2004-05-25	32,55	571.700	33,14	32,49	32,95	00:00:00
2004-05-26	33,21	629.300	33,50	33,06	33,15	00:00:00
2004-05-27	33,41	391.300	33,79	33,21	33,41	00:00:00
2004-05-28	33,85	1.495.500	34,08	33,43	33,85	00:00:00
2004-05-31	33,51	593.700	33,64	33,35	33,35	00:00:00
2004-06-01	33,00	556.500	33,27	32,70	33,24	00:00:00
2004-06-02	33,21	464.000	33,51	33,10	33,40	00:00:00
2004-06-03	32,85	439.000	33,08	32,71	32,71	00:00:00
2004-06-04	33,00	422.600	33,35	32,39	33,00	00:00:00
2004-06-07	33,53	618.200	33,81	33,25	33,25	00:00:00
2004-06-08	33,56	316.100	33,85	33,13	33,65	00:00:00
2004-06-09	33,10	485.900	33,67	33,10	33,43	00:00:00
2004-06-10	32,96	420.600	33,21	32,65	32,88	00:00:00
2004-06-11	32,88	759.500	32,99	32,60	32,99	00:00:00
2004-06-14	32,30	335.500	32,84	32,20	32,73	00:00:00
2004-06-15	32,11	604.500	32,78	32,11	32,15	00:00:00
2004-06-16	31,90	2.136.500	32,50	31,85	32,30	00:00:00
2004-06-17	31,95	560.100	32,15	31,80	31,80	00:00:00
2004-06-18	32,11	627.800	32,14	31,80	31,82	00:00:00
2004-06-21	31,90	910.700	32,57	31,81	32,00	00:00:00
2004-06-22	31,40	683.800	31,91	31,17	31,81	00:00:00
2004-06-23	32,10	1.651.400	32,16	30,82	31,61	00:00:00
2004-06-24	32,79	456.600	32,80	32,18	32,39	00:00:00
2004-06-25	32,65	436.300	32,88	32,39	32,86	00:00:00
2004-06-28	32,50	557.500	32,83	32,36	32,60	00:00:00
2004-06-29	32,32	633.200	32,75	32,22	32,60	00:00:00
2004-06-30	33,15	1.103.300	33,15	32,27	32,27	00:00:00
2004-07-01	33,06	1.373.800	34,20	32,70	33,00	00:00:00
2004-07-02	32,65	406.100	33,25	32,50	33,00	00:00:00
2004-07-05	32,44	185.100	32,74	32,41	32,45	00:00:00
2004-07-06	32,00	796.400	32,59	31,87	32,44	00:00:00
2004-07-07	31,90	594.400	32,20	31,75	31,78	00:00:00
2004-07-08	31,85	499.000	32,02	31,41	31,80	00:00:00
2004-07-09	31,44	729.600	31,84	31,30	31,84	00:00:00
2004-07-12	31,19	398.700	31,88	31,19	31,50	00:00:00
2004-07-13	30,83	953.500	31,43	30,50	31,39	00:00:00
2004-07-14	30,55	564.600	30,90	30,16	30,90	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>