|
 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 | | 2004-07-14 | 30,55 | 564.600 | 30,90 | 30,16 | 30,90 | 00:00:00 | | 2004-07-15 | 31,13 | 836.600 | 31,13 | 30,30 | 30,50 | 00:00:00 | | 2004-07-16 | 31,00 | 497.300 | 31,36 | 30,85 | 31,19 | 00:00:00 | | 2004-07-19 | 30,61 | 274.300 | 30,93 | 30,56 | 30,75 | 00:00:00 | | 2004-07-20 | 31,25 | 1.070.100 | 31,40 | 30,14 | 30,22 | 00:00:00 | | 2004-07-21 | 31,98 | 1.613.000 | 32,78 | 31,75 | 32,10 | 00:00:00 | | 2004-07-22 | 31,10 | 1.052.400 | 31,80 | 31,10 | 31,80 | 00:00:00 | | 2004-07-23 | 30,75 | 1.583.800 | 31,24 | 30,60 | 31,10 | 00:00:00 | | 2004-07-26 | 30,54 | 698.400 | 30,88 | 30,49 | 30,61 | 00:00:00 | | 2004-07-27 | 30,75 | 6.179.800 | 31,38 | 30,34 | 30,77 | 00:00:00 | | 2004-07-28 | 31,04 | 564.400 | 31,18 | 30,52 | 30,95 | 00:00:00 | | 2004-07-29 | 30,84 | 416.100 | 31,33 | 30,72 | 31,19 | 00:00:00 | | 2004-07-30 | 30,75 | 1.221.700 | 30,88 | 30,53 | 30,85 | 00:00:00 | | 2004-08-02 | 30,15 | 587.700 | 30,62 | 29,70 | 30,62 | 00:00:00 | | 2004-08-03 | 30,00 | 813.000 | 30,30 | 29,75 | 30,17 | 00:00:00 | | 2004-08-04 | 28,49 | 2.842.300 | 29,75 | 28,30 | 29,75 | 00:00:00 | | 2004-08-05 | 28,55 | 1.094.600 | 28,84 | 28,28 | 28,80 | 00:00:00 | | 2004-08-06 | 27,00 | 2.230.300 | 28,10 | 26,65 | 28,05 | 00:00:00 | | 2004-08-09 | 27,38 | 1.121.700 | 27,49 | 26,79 | 26,80 | 00:00:00 | | 2004-08-10 | 27,87 | 994.600 | 28,10 | 27,20 | 27,40 | 00:00:00 | | 2004-08-11 | 27,61 | 1.225.200 | 28,45 | 27,35 | 28,45 | 00:00:00 | | 2004-08-12 | 27,83 | 501.600 | 28,19 | 27,42 | 27,42 | 00:00:00 | | 2004-08-13 | 28,25 | 398.000 | 28,35 | 27,34 | 27,47 | 00:00:00 | | 2004-08-16 | 28,25 | 0 | 28,25 | 28,25 | 28,25 | 00:00:00 | | 2004-08-17 | 29,00 | 750.800 | 29,10 | 28,25 | 28,42 | 00:00:00 | | 2004-08-18 | 28,96 | 708.600 | 29,10 | 28,36 | 29,10 | 00:00:00 | | 2004-08-19 | 29,25 | 507.500 | 29,34 | 28,83 | 29,25 | 00:00:00 | | 2004-08-20 | 29,35 | 463.300 | 29,35 | 28,93 | 29,08 | 00:00:00 | | 2004-08-23 | 29,75 | 569.600 | 29,95 | 29,16 | 29,47 | 00:00:00 | | 2004-08-24 | 29,82 | 669.900 | 30,12 | 29,50 | 29,65 | 00:00:00 | | 2004-08-25 | 29,83 | 500.300 | 29,98 | 29,68 | 29,97 | 00:00:00 | | 2004-08-26 | 30,03 | 148.800 | 30,26 | 29,96 | 30,09 | 00:00:00 | | 2004-08-27 | 30,24 | 267.200 | 30,35 | 30,00 | 30,27 | 00:00:00 | | 2004-08-30 | 30,59 | 190.600 | 30,65 | 30,31 | 30,43 | 00:00:00 | | 2004-08-31 | 29,74 | 566.900 | 30,49 | 29,65 | 30,33 | 00:00:00 | | 2004-09-01 | 29,71 | 288.700 | 29,98 | 29,65 | 29,90 | 00:00:00 | | 2004-09-02 | 29,84 | 130.500 | 29,94 | 29,51 | 29,75 | 00:00:00 | | 2004-09-03 | 30,33 | 543.200 | 30,43 | 29,85 | 29,93 | 00:00:00 | | 2004-09-06 | 30,75 | 342.400 | 30,75 | 30,16 | 30,40 | 00:00:00 | | 2004-09-07 | 30,69 | 157.900 | 30,86 | 30,53 | 30,75 | 00:00:00 | | 2004-09-08 | 30,80 | 182.000 | 30,85 | 30,67 | 30,80 | 00:00:00 | | 2004-09-09 | 30,32 | 360.900 | 30,74 | 30,03 | 30,72 | 00:00:00 | | 2004-09-10 | 30,49 | 369.300 | 30,80 | 30,30 | 30,50 | 00:00:00 | | 2004-09-13 | 31,41 | 915.300 | 31,48 | 30,69 | 30,75 | 00:00:00 | | 2004-09-14 | 31,96 | 691.100 | 32,02 | 31,20 | 31,45 | 00:00:00 | | 2004-09-15 | 32,44 | 1.504.700 | 32,97 | 31,92 | 31,96 | 00:00:00 | | 2004-09-16 | 33,25 | 1.717.700 | 33,60 | 32,10 | 32,29 | 00:00:00 | | 2004-09-17 | 32,63 | 1.375.100 | 33,45 | 32,30 | 33,38 | 00:00:00 | | 2004-09-20 | 32,45 | 632.700 | 32,70 | 32,30 | 32,63 | 00:00:00 | | 2004-09-21 | 33,10 | 527.700 | 33,10 | 32,35 | 32,35 | 00:00:00 | | 2004-09-22 | 33,50 | 1.596.200 | 34,20 | 32,93 | 32,93 | 00:00:00 | | 2004-09-23 | 32,90 | 1.423.800 | 33,30 | 32,65 | 33,20 | 00:00:00 | | 2004-09-24 | 33,16 | 489.500 | 33,33 | 32,60 | 32,75 | 00:00:00 | | 2004-09-27 | 32,50 | 471.400 | 33,05 | 32,40 | 33,05 | 00:00:00 | | 2004-09-28 | 31,87 | 882.000 | 32,45 | 31,67 | 32,45 | 00:00:00 | | 2004-09-29 | 31,76 | 1.029.000 | 32,36 | 31,69 | 31,99 | 00:00:00 | | 2004-09-30 | 32,40 | 715.000 | 32,40 | 31,90 | 32,00 | 00:00:00 | | 2004-10-01 | 32,71 | 1.501.700 | 33,10 | 32,40 | 32,44 | 00:00:00 | | 2004-10-04 | 32,67 | 1.006.700 | 33,29 | 32,62 | 32,85 | 00:00:00 | | 2004-10-05 | 32,97 | 745.800 | 33,19 | 32,49 | 32,75 | 00:00:00 | | 2004-10-06 | 32,70 | 568.700 | 33,04 | 32,60 | 32,83 | 00:00:00 | | 2004-10-07 | 31,95 | 1.530.300 | 32,90 | 31,80 | 32,70 | 00:00:00 | | 2004-10-08 | 32,00 | 505.700 | 32,32 | 31,65 | 31,80 | 00:00:00 | | 2004-10-11 | 31,51 | 582.300 | 31,90 | 31,48 | 31,65 | 00:00:00 | | 2004-10-12 | 31,51 | 0 | 31,51 | 31,51 | 31,51 | 00:00:00 | | 2004-10-13 | 31,32 | 1.843.200 | 31,86 | 31,15 | 31,86 | 00:00:00 | | 2004-10-14 | 30,45 | 1.346.100 | 31,31 | 30,31 | 31,07 | 00:00:00 | | 2004-10-15 | 30,42 | 1.187.400 | 30,75 | 29,95 | 30,40 | 00:00:00 | | 2004-10-18 | 30,30 | 371.800 | 30,77 | 30,15 | 30,40 | 00:00:00 | | 2004-10-19 | 31,01 | 2.066.200 | 31,97 | 30,52 | 30,75 | 00:00:00 | | 2004-10-20 | 30,72 | 695.800 | 31,20 | 30,56 | 31,10 | 00:00:00 | | 2004-10-21 | 30,90 | 225.900 | 31,15 | 30,55 | 30,95 | 00:00:00 | | 2004-10-22 | 31,00 | 301.600 | 31,39 | 30,94 | 31,39 | 00:00:00 | | 2004-10-25 | 30,43 | 719.100 | 30,98 | 30,25 | 30,65 | 00:00:00 | | 2004-10-26 | 30,40 | 679.000 | 30,73 | 30,00 | 30,50 | 00:00:00 | | 2004-10-27 | 30,76 | 557.700 | 30,85 | 30,50 | 30,72 | 00:00:00 | | 2004-10-28 | 31,20 | 295.900 | 31,44 | 30,90 | 30,96 | 00:00:00 | | 2004-10-29 | 31,00 | 436.200 | 31,43 | 31,00 | 31,40 | 00:00:00 | | 2004-11-01 | 31,00 | 0 | 31,00 | 31,00 | 31,00 | 00:00:00 | | 2004-11-02 | 31,50 | 595.100 | 31,69 | 31,15 | 31,15 | 00:00:00 | | 2004-11-03 | 31,61 | 1.046.500 | 31,94 | 31,50 | 31,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
