|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 30,25 | 589.400 | 30,60 | 30,10 | 30,57 | 00:00:00 | | 2005-06-16 | 30,39 | 591.700 | 30,52 | 30,22 | 30,35 | 00:00:00 | | 2005-06-17 | 30,55 | 778.700 | 30,67 | 30,21 | 30,50 | 00:00:00 | | 2005-06-20 | 30,25 | 615.700 | 30,49 | 30,16 | 30,49 | 00:00:00 | | 2005-06-21 | 30,24 | 271.300 | 30,37 | 30,17 | 30,23 | 00:00:00 | | 2005-06-22 | 30,25 | 193.500 | 30,44 | 30,16 | 30,24 | 00:00:00 | | 2005-06-23 | 30,80 | 1.214.100 | 31,14 | 30,51 | 30,55 | 00:00:00 | | 2005-06-24 | 30,17 | 1.015.800 | 30,98 | 30,17 | 30,94 | 00:00:00 | | 2005-06-27 | 29,40 | 946.400 | 30,17 | 29,24 | 30,17 | 00:00:00 | | 2005-06-28 | 29,51 | 631.100 | 29,75 | 29,37 | 29,51 | 00:00:00 | | 2005-06-29 | 29,71 | 711.200 | 29,80 | 29,55 | 29,77 | 00:00:00 | | 2005-06-30 | 29,39 | 748.200 | 29,94 | 29,27 | 29,82 | 00:00:00 | | 2005-07-01 | 29,47 | 459.600 | 29,65 | 29,25 | 29,25 | 00:00:00 | | 2005-07-04 | 29,40 | 249.900 | 29,57 | 29,34 | 29,36 | 00:00:00 | | 2005-07-05 | 28,95 | 782.700 | 29,49 | 28,70 | 29,31 | 00:00:00 | | 2005-07-06 | 28,85 | 1.182.200 | 29,14 | 28,74 | 29,10 | 00:00:00 | | 2005-07-07 | 28,18 | 1.075.400 | 28,79 | 27,57 | 28,79 | 00:00:00 | | 2005-07-08 | 28,75 | 822.500 | 28,80 | 28,35 | 28,60 | 00:00:00 | | 2005-07-11 | 28,93 | 368.000 | 29,09 | 28,85 | 29,02 | 00:00:00 | | 2005-07-12 | 28,92 | 444.700 | 29,06 | 28,81 | 29,00 | 00:00:00 | | 2005-07-13 | 29,31 | 989.700 | 29,39 | 29,11 | 29,19 | 00:00:00 | | 2005-07-14 | 29,64 | 748.600 | 29,84 | 29,54 | 29,55 | 00:00:00 | | 2005-07-15 | 29,43 | 377.500 | 29,84 | 29,32 | 29,84 | 00:00:00 | | 2005-07-18 | 29,43 | 483.200 | 29,61 | 29,34 | 29,61 | 00:00:00 | | 2005-07-19 | 28,51 | 1.705.100 | 29,42 | 28,51 | 29,40 | 00:00:00 | | 2005-07-20 | 28,23 | 1.699.300 | 28,75 | 27,91 | 28,60 | 00:00:00 | | 2005-07-21 | 28,25 | 1.080.100 | 28,59 | 27,97 | 28,50 | 00:00:00 | | 2005-07-22 | 28,35 | 1.068.400 | 28,68 | 28,18 | 28,50 | 00:00:00 | | 2005-07-25 | 28,23 | 750.500 | 28,59 | 27,98 | 28,46 | 00:00:00 | | 2005-07-26 | 28,25 | 1.073.700 | 28,34 | 27,95 | 28,10 | 00:00:00 | | 2005-07-27 | 28,39 | 1.404.800 | 28,72 | 28,17 | 28,65 | 00:00:00 | | 2005-07-28 | 28,72 | 585.700 | 28,74 | 28,39 | 28,45 | 00:00:00 | | 2005-07-29 | 29,60 | 2.592.200 | 29,80 | 28,77 | 28,85 | 00:00:00 | | 2005-08-01 | 29,70 | 2.064.600 | 30,16 | 29,62 | 29,77 | 00:00:00 | | 2005-08-02 | 29,31 | 1.232.700 | 29,68 | 29,21 | 29,65 | 00:00:00 | | 2005-08-03 | 28,86 | 1.113.900 | 29,37 | 28,75 | 29,33 | 00:00:00 | | 2005-08-04 | 28,95 | 783.700 | 29,00 | 28,81 | 28,96 | 00:00:00 | | 2005-08-05 | 28,82 | 489.400 | 28,90 | 28,70 | 28,86 | 00:00:00 | | 2005-08-08 | 28,88 | 250.000 | 29,00 | 28,79 | 28,85 | 00:00:00 | | 2005-08-09 | 29,22 | 919.900 | 29,25 | 28,81 | 28,82 | 00:00:00 | | 2005-08-10 | 29,41 | 556.800 | 29,50 | 29,10 | 29,26 | 00:00:00 | | 2005-08-11 | 29,40 | 454.500 | 29,47 | 29,13 | 29,36 | 00:00:00 | | 2005-08-12 | 29,25 | 550.700 | 29,55 | 29,16 | 29,55 | 00:00:00 | | 2005-08-15 | 29,30 | 180.400 | 29,36 | 29,14 | 29,20 | 00:00:00 | | 2005-08-16 | 29,30 | 380.100 | 29,67 | 29,13 | 29,36 | 00:00:00 | | 2005-08-17 | 29,19 | 424.800 | 29,30 | 28,91 | 29,14 | 00:00:00 | | 2005-08-18 | 29,01 | 193.300 | 29,21 | 28,92 | 29,09 | 00:00:00 | | 2005-08-19 | 29,03 | 544.500 | 29,17 | 28,92 | 28,92 | 00:00:00 | | 2005-08-22 | 29,18 | 240.900 | 29,22 | 29,01 | 29,08 | 00:00:00 | | 2005-08-23 | 29,11 | 204.500 | 29,21 | 28,96 | 29,15 | 00:00:00 | | 2005-08-24 | 28,83 | 460.600 | 29,05 | 28,81 | 29,05 | 00:00:00 | | 2005-08-25 | 28,58 | 317.200 | 28,92 | 28,58 | 28,75 | 00:00:00 | | 2005-08-26 | 28,41 | 359.100 | 28,74 | 28,37 | 28,67 | 00:00:00 | | 2005-08-29 | 28,48 | 151.100 | 28,60 | 28,27 | 28,27 | 00:00:00 | | 2005-08-30 | 28,36 | 1.706.200 | 28,60 | 28,36 | 28,60 | 00:00:00 | | 2005-08-31 | 28,33 | 631.600 | 28,55 | 28,20 | 28,35 | 00:00:00 | | 2005-09-01 | 28,61 | 279.800 | 28,68 | 28,45 | 28,45 | 00:00:00 | | 2005-09-02 | 28,45 | 331.200 | 28,79 | 28,34 | 28,68 | 00:00:00 | | 2005-09-05 | 28,49 | 324.000 | 28,63 | 28,47 | 28,49 | 00:00:00 | | 2005-09-06 | 28,64 | 557.100 | 28,68 | 28,45 | 28,50 | 00:00:00 | | 2005-09-07 | 28,77 | 380.400 | 28,82 | 28,66 | 28,70 | 00:00:00 | | 2005-09-08 | 28,70 | 366.400 | 28,90 | 28,55 | 28,90 | 00:00:00 | | 2005-09-09 | 28,84 | 231.900 | 28,93 | 28,50 | 28,79 | 00:00:00 | | 2005-09-12 | 28,75 | 356.800 | 28,97 | 28,62 | 28,97 | 00:00:00 | | 2005-09-13 | 28,60 | 180.900 | 28,85 | 28,56 | 28,66 | 00:00:00 | | 2005-09-14 | 28,90 | 355.300 | 28,93 | 28,58 | 28,70 | 00:00:00 | | 2005-09-15 | 29,25 | 840.500 | 29,27 | 28,77 | 28,95 | 00:00:00 | | 2005-09-16 | 29,72 | 1.679.400 | 30,15 | 29,25 | 29,29 | 00:00:00 | | 2005-09-19 | 30,55 | 1.861.800 | 30,91 | 29,81 | 30,00 | 00:00:00 | | 2005-09-20 | 30,71 | 1.561.100 | 31,18 | 30,55 | 30,70 | 00:00:00 | | 2005-09-21 | 30,33 | 672.200 | 30,79 | 30,15 | 30,60 | 00:00:00 | | 2005-09-22 | 30,14 | 722.500 | 30,42 | 30,14 | 30,25 | 00:00:00 | | 2005-09-23 | 30,26 | 542.500 | 30,55 | 30,17 | 30,37 | 00:00:00 | | 2005-09-26 | 30,73 | 735.300 | 30,77 | 30,51 | 30,51 | 00:00:00 | | 2005-09-27 | 30,58 | 579.500 | 30,79 | 30,58 | 30,77 | 00:00:00 | | 2005-09-28 | 31,75 | 1.887.900 | 31,87 | 30,66 | 30,70 | 00:00:00 | | 2005-09-29 | 31,80 | 1.397.200 | 32,13 | 31,52 | 31,95 | 00:00:00 | | 2005-09-30 | 32,48 | 1.853.000 | 32,86 | 32,10 | 32,14 | 00:00:00 | | 2005-10-03 | 32,17 | 1.152.500 | 32,85 | 32,11 | 32,65 | 00:00:00 | | 2005-10-04 | 32,52 | 654.200 | 32,60 | 31,83 | 32,38 | 00:00:00 | | 2005-10-05 | 32,63 | 1.918.300 | 33,06 | 32,22 | 32,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
