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 2024-04-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-11-03	31,61	1.046.500	31,94	31,50	31,50	00:00:00
2004-11-04	31,48	405.800	31,80	31,21	31,65	00:00:00
2004-11-05	32,34	765.700	32,67	31,57	31,70	00:00:00
2004-11-08	32,92	560.900	33,04	32,47	32,49	00:00:00
2004-11-09	33,18	613.700	33,34	32,69	32,69	00:00:00
2004-11-10	32,56	479.400	33,47	32,56	33,38	00:00:00
2004-11-11	32,92	383.200	33,19	32,51	32,56	00:00:00
2004-11-12	33,68	1.383.800	34,05	33,20	33,20	00:00:00
2004-11-15	33,02	774.200	33,97	33,00	33,94	00:00:00
2004-11-16	31,90	3.239.100	34,15	31,70	33,50	00:00:00
2004-11-17	31,70	2.527.300	31,99	30,68	31,90	00:00:00
2004-11-18	32,09	752.400	32,40	31,90	31,94	00:00:00
2004-11-19	32,29	777.600	32,75	32,20	32,20	00:00:00
2004-11-22	32,15	434.700	32,37	31,70	31,75	00:00:00
2004-11-23	32,37	421.600	32,52	32,17	32,20	00:00:00
2004-11-24	32,60	350.700	32,73	32,35	32,50	00:00:00
2004-11-25	32,70	371.400	32,80	32,60	32,76	00:00:00
2004-11-26	32,51	319.900	32,68	32,31	32,56	00:00:00
2004-11-29	32,05	400.100	32,90	32,03	32,52	00:00:00
2004-11-30	31,92	457.500	32,25	31,85	31,94	00:00:00
2004-12-01	32,15	828.700	32,35	31,85	31,85	00:00:00
2004-12-02	32,39	753.400	32,66	32,23	32,39	00:00:00
2004-12-03	32,63	604.000	32,80	32,35	32,56	00:00:00
2004-12-06	32,63	0	32,63	32,63	32,63	00:00:00
2004-12-07	32,21	481.700	32,80	32,02	32,75	00:00:00
2004-12-08	32,21	0	32,21	32,21	32,21	00:00:00
2004-12-09	31,83	1.948.600	32,60	31,78	32,20	00:00:00
2004-12-10	32,12	594.800	32,28	31,86	31,86	00:00:00
2004-12-13	32,55	367.600	32,80	32,21	32,24	00:00:00
2004-12-14	32,24	344.400	32,65	32,24	32,62	00:00:00
2004-12-15	32,00	427.600	32,40	32,00	32,27	00:00:00
2004-12-16	31,90	470.900	32,51	31,90	31,95	00:00:00
2004-12-17	31,89	619.400	32,20	31,80	31,95	00:00:00
2004-12-20	31,87	313.100	32,00	31,70	32,00	00:00:00
2004-12-21	31,91	810.700	32,09	31,85	32,00	00:00:00
2004-12-22	32,57	382.800	32,70	31,95	32,00	00:00:00
2004-12-23	32,83	405.200	32,85	32,49	32,68	00:00:00
2004-12-24	32,83	0	32,83	32,83	32,83	00:00:00
2004-12-27	33,00	241.600	33,00	32,65	32,88	00:00:00
2004-12-28	33,04	184.900	33,19	32,86	32,94	00:00:00
2004-12-29	33,10	89.100	33,10	32,90	32,92	00:00:00
2004-12-30	32,66	199.100	33,23	32,66	33,23	00:00:00
2004-12-31	32,66	0	32,66	32,66	32,66	00:00:00
2005-01-03	33,28	191.900	33,29	32,75	32,75	00:00:00
2005-01-04	33,34	427.400	33,79	32,99	33,25	00:00:00
2005-01-05	32,84	264.800	33,12	32,81	33,12	00:00:00
2005-01-06	32,84	0	32,84	32,84	32,84	00:00:00
2005-01-07	33,30	349.900	33,37	32,40	32,76	00:00:00
2005-01-10	33,08	256.600	33,19	32,73	33,19	00:00:00
2005-01-11	31,70	1.419.400	32,46	31,70	32,10	00:00:00
2005-01-12	31,13	1.009.800	31,84	30,76	31,42	00:00:00
2005-01-13	31,15	632.700	31,68	30,92	31,20	00:00:00
2005-01-14	30,91	461.200	31,18	30,77	30,80	00:00:00
2005-01-17	31,15	779.300	31,34	30,95	31,30	00:00:00
2005-01-18	31,19	491.400	31,25	30,87	31,25	00:00:00
2005-01-19	30,20	1.278.000	31,20	30,09	31,11	00:00:00
2005-01-20	29,26	2.789.700	30,20	29,05	30,20	00:00:00
2005-01-21	28,83	1.231.700	29,33	28,55	29,23	00:00:00
2005-01-24	28,45	2.360.600	28,80	28,25	28,80	00:00:00
2005-01-25	28,35	1.781.100	28,84	28,30	28,44	00:00:00
2005-01-26	28,00	1.563.100	28,44	27,82	28,28	00:00:00
2005-01-27	29,00	1.451.700	29,07	28,01	28,01	00:00:00
2005-01-28	29,38	1.305.800	29,89	29,27	29,35	00:00:00
2005-01-31	30,30	1.358.500	30,36	29,61	29,80	00:00:00
2005-02-01	30,80	1.516.800	30,87	30,13	30,40	00:00:00
2005-02-02	31,60	4.771.900	32,34	30,75	30,80	00:00:00
2005-02-03	31,70	1.141.900	32,18	31,50	31,84	00:00:00
2005-02-04	32,38	1.748.000	32,48	31,50	31,62	00:00:00
2005-02-07	32,50	2.089.800	33,10	32,27	32,60	00:00:00
2005-02-08	32,08	1.829.100	32,60	31,81	32,60	00:00:00
2005-02-09	31,91	1.084.600	32,11	31,81	32,10	00:00:00
2005-02-10	32,30	1.965.200	32,32	31,80	31,80	00:00:00
2005-02-11	32,36	770.000	32,45	32,21	32,30	00:00:00
2005-02-14	32,40	1.243.700	32,52	32,25	32,40	00:00:00
2005-02-15	32,09	1.664.900	32,45	32,01	32,26	00:00:00
2005-02-16	31,30	2.073.200	31,75	31,10	31,51	00:00:00
2005-02-17	31,10	738.200	31,74	30,90	31,51	00:00:00
2005-02-18	32,00	1.225.500	32,39	31,20	31,29	00:00:00
2005-02-21	32,35	697.900	32,70	32,01	32,28	00:00:00
2005-02-22	32,82	3.523.600	33,10	31,62	32,60	00:00:00
2005-02-23	31,19	2.832.600	32,80	30,96	32,80	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 > >>