|
 SOGECABLE R A - [Ticker: SGC.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGC.MC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 533,900 | 29.43 | 29.63 | 28.90 | 28.98 | 00:00:00 | | 2007-02-22 | 258,400 | 29.08 | 29.25 | 29.02 | 29.02 | 00:00:00 | | 2007-02-23 | 592,700 | 29.00 | 29.12 | 28.87 | 29.08 | 00:00:00 | | 2007-02-26 | 800,900 | 29.04 | 29.70 | 29.04 | 29.60 | 00:00:00 | | 2007-02-27 | 1,233,100 | 29.59 | 29.59 | 28.15 | 28.31 | 00:00:00 | | 2007-02-28 | 1,003,500 | 27.70 | 28.58 | 27.60 | 28.40 | 00:00:00 | | 2007-03-01 | 837,800 | 28.19 | 28.55 | 27.40 | 28.05 | 00:00:00 | | 2007-03-02 | 769,800 | 28.00 | 28.40 | 27.60 | 27.89 | 00:00:00 | | 2007-03-05 | 555,000 | 27.40 | 27.77 | 27.00 | 27.32 | 00:00:00 | | 2007-03-06 | 480,900 | 27.43 | 27.44 | 27.01 | 27.19 | 00:00:00 | | 2007-03-07 | 298,100 | 27.62 | 27.62 | 27.10 | 27.50 | 00:00:00 | | 2007-03-08 | 348,400 | 27.69 | 28.15 | 27.43 | 27.96 | 00:00:00 | | 2007-03-09 | 262,300 | 27.88 | 28.07 | 27.72 | 28.00 | 00:00:00 | | 2007-03-12 | 404,100 | 28.10 | 28.19 | 27.80 | 28.05 | 00:00:00 | | 2007-03-13 | 675,800 | 28.21 | 28.65 | 28.00 | 28.29 | 00:00:00 | | 2007-03-14 | 508,800 | 27.80 | 28.10 | 27.80 | 27.93 | 00:00:00 | | 2007-03-15 | 631,100 | 28.19 | 28.90 | 28.18 | 28.73 | 00:00:00 | | 2007-03-16 | 1,079,800 | 28.98 | 29.45 | 28.60 | 28.85 | 00:00:00 | | 2007-03-19 | 1,069,100 | 29.48 | 29.48 | 28.94 | 29.44 | 00:00:00 | | 2007-03-20 | 507,000 | 29.50 | 29.55 | 28.61 | 29.18 | 00:00:00 | | 2007-03-21 | 665,300 | 29.27 | 29.50 | 29.02 | 29.21 | 00:00:00 | | 2007-03-22 | 629,300 | 29.55 | 29.55 | 28.97 | 29.20 | 00:00:00 | | 2007-03-23 | 715,100 | 29.28 | 29.70 | 28.88 | 29.61 | 00:00:00 | | 2007-03-26 | 1,778,800 | 29.61 | 30.75 | 29.31 | 30.20 | 00:00:00 | | 2007-03-27 | 558,900 | 30.54 | 30.70 | 30.17 | 30.18 | 00:00:00 | | 2007-03-28 | 1,615,700 | 30.03 | 30.30 | 29.86 | 30.20 | 00:00:00 | | 2007-03-29 | 2,065,500 | 30.24 | 30.65 | 30.24 | 30.50 | 00:00:00 | | 2007-03-30 | 744,100 | 30.47 | 31.35 | 30.43 | 31.06 | 00:00:00 | | 2007-04-02 | 520,600 | 31.05 | 31.37 | 30.65 | 31.26 | 00:00:00 | | 2007-04-03 | 1,112,800 | 31.26 | 32.17 | 31.24 | 32.04 | 00:00:00 | | 2007-04-04 | 2,256,300 | 31.96 | 32.43 | 31.80 | 32.02 | 00:00:00 | | 2007-04-05 | 277,000 | 32.00 | 32.40 | 31.97 | 32.15 | 00:00:00 | | 2007-04-06 | 0 | 32.15 | 32.15 | 32.15 | 32.15 | 00:00:00 | | 2007-04-09 | 0 | 32.15 | 32.15 | 32.15 | 32.15 | 00:00:00 | | 2007-04-10 | 676,300 | 32.07 | 32.40 | 31.90 | 32.24 | 00:00:00 | | 2007-04-11 | 653,000 | 32.42 | 32.45 | 31.96 | 32.00 | 00:00:00 | | 2007-04-12 | 1,633,000 | 31.86 | 32.20 | 31.17 | 32.00 | 00:00:00 | | 2007-04-13 | 990,000 | 31.95 | 32.10 | 31.75 | 31.85 | 00:00:00 | | 2007-04-16 | 868,300 | 31.88 | 32.34 | 31.50 | 31.84 | 00:00:00 | | 2007-04-17 | 1,988,400 | 31.91 | 32.10 | 31.70 | 31.95 | 00:00:00 | | 2007-04-18 | 2,567,400 | 32.20 | 32.90 | 30.60 | 31.50 | 00:00:00 | | 2007-04-19 | 983,000 | 31.27 | 31.51 | 30.85 | 31.37 | 00:00:00 | | 2007-04-20 | 752,400 | 31.56 | 31.85 | 31.41 | 31.54 | 00:00:00 | | 2007-04-23 | 1,272,800 | 30.86 | 31.44 | 30.11 | 31.32 | 00:00:00 | | 2007-04-24 | 1,332,500 | 31.40 | 31.40 | 30.30 | 30.73 | 00:00:00 | | 2007-04-25 | 822,600 | 30.71 | 30.91 | 30.17 | 30.40 | 00:00:00 | | 2007-04-26 | 977,700 | 30.25 | 30.70 | 29.94 | 29.97 | 00:00:00 | | 2007-04-27 | 728,800 | 30.35 | 30.56 | 29.90 | 30.20 | 00:00:00 | | 2007-04-30 | 1,033,700 | 30.20 | 30.25 | 29.60 | 29.98 | 00:00:00 | | 2007-05-01 | 0 | 29.98 | 29.98 | 29.98 | 29.98 | 00:00:00 | | 2007-05-02 | 872,300 | 30.40 | 30.53 | 29.98 | 30.43 | 00:00:00 | | 2007-05-03 | 723,900 | 30.57 | 30.59 | 29.78 | 29.97 | 00:00:00 | | 2007-05-04 | 1,102,500 | 29.97 | 30.64 | 29.78 | 29.94 | 00:00:00 | | 2007-05-07 | 482,600 | 30.04 | 30.14 | 29.75 | 30.05 | 00:00:00 | | 2007-05-08 | 686,500 | 29.92 | 30.16 | 29.50 | 29.83 | 00:00:00 | | 2007-05-09 | 1,075,300 | 29.72 | 30.15 | 29.26 | 29.39 | 00:00:00 | | 2007-05-10 | 924,600 | 29.22 | 30.10 | 28.95 | 29.81 | 00:00:00 | | 2007-05-11 | 598,600 | 29.34 | 30.57 | 29.15 | 30.45 | 00:00:00 | | 2007-05-14 | 434,800 | 30.40 | 30.65 | 30.08 | 30.32 | 00:00:00 | | 2007-05-15 | 487,800 | 30.47 | 30.85 | 30.32 | 30.81 | 00:00:00 | | 2007-05-16 | 427,800 | 30.90 | 31.19 | 30.60 | 30.94 | 00:00:00 | | 2007-05-17 | 463,600 | 31.18 | 31.18 | 30.55 | 30.67 | 00:00:00 | | 2007-05-18 | 747,800 | 30.77 | 30.85 | 30.40 | 30.51 | 00:00:00 | | 2007-05-21 | 905,700 | 30.47 | 30.50 | 29.78 | 29.91 | 00:00:00 | | 2007-05-22 | 635,200 | 30.06 | 30.14 | 29.70 | 30.00 | 00:00:00 | | 2007-05-23 | 2,497,300 | 29.99 | 30.11 | 29.70 | 29.97 | 00:00:00 | | 2007-05-24 | 401,100 | 29.94 | 30.27 | 29.77 | 30.04 | 00:00:00 | | 2007-05-25 | 598,700 | 29.80 | 30.19 | 29.70 | 29.73 | 00:00:00 | | 2007-05-28 | 338,800 | 29.97 | 30.42 | 29.80 | 30.40 | 00:00:00 | | 2007-05-29 | 457,400 | 30.63 | 30.63 | 30.11 | 30.29 | 00:00:00 | | 2007-05-30 | 779,700 | 29.95 | 30.10 | 29.61 | 29.79 | 00:00:00 | | 2007-05-31 | 711,500 | 30.27 | 30.27 | 29.65 | 30.06 | 00:00:00 | | 2007-06-01 | 0 | 30.06 | 30.06 | 30.06 | 30.06 | 00:00:00 | | 2007-06-04 | 498,500 | 30.19 | 30.36 | 29.86 | 30.08 | 00:00:00 | | 2007-06-05 | 342,600 | 30.00 | 30.35 | 29.81 | 29.90 | 00:00:00 | | 2007-06-06 | 1,157,100 | 29.99 | 29.99 | 28.82 | 28.88 | 00:00:00 | | 2007-06-07 | 942,100 | 28.60 | 28.87 | 28.10 | 28.51 | 00:00:00 | | 2007-06-08 | 536,600 | 28.21 | 28.99 | 28.21 | 28.67 | 00:00:00 | | 2007-06-11 | 776,000 | 28.90 | 29.27 | 28.72 | 29.00 | 00:00:00 | | 2007-06-12 | 616,200 | 28.84 | 29.18 | 28.50 | 28.52 | 00:00:00 | | 2007-06-13 | 1,864,700 | 28.37 | 28.59 | 28.18 | 28.42 | 00:00:00 | | 2007-06-14 | 4,282,200 | 28.68 | 30.17 | 28.55 | 29.90 | 00:00:00 | | 2007-06-15 | 2,961,600 | 30.25 | 30.70 | 30.23 | 30.65 | 00:00:00 | | 2007-06-18 | 828,500 | 30.62 | 30.62 | 29.90 | 29.94 | 00:00:00 | | 2007-06-19 | 748,400 | 30.00 | 30.40 | 29.93 | 30.22 | 00:00:00 | | 2007-06-20 | 677,900 | 30.26 | 30.47 | 29.90 | 29.92 | 00:00:00 | | 2007-06-21 | 977,700 | 29.84 | 30.41 | 29.84 | 30.30 | 00:00:00 | | 2007-06-22 | 934,500 | 30.50 | 30.66 | 30.19 | 30.35 | 00:00:00 | | 2007-06-25 | 709,600 | 30.04 | 30.35 | 29.30 | 29.99 | 00:00:00 | | 2007-06-26 | 567,200 | 29.81 | 30.31 | 29.55 | 30.10 | 00:00:00 | | 2007-06-27 | 2,630,100 | 30.06 | 31.50 | 29.51 | 31.10 | 00:00:00 | | 2007-06-28 | 991,000 | 31.25 | 31.50 | 30.91 | 31.20 | 00:00:00 | | 2007-06-29 | 878,700 | 31.37 | 31.37 | 30.65 | 31.05 | 00:00:00 | | 2007-07-02 | 719,100 | 30.96 | 31.37 | 30.90 | 31.27 | 00:00:00 | | 2007-07-03 | 1,378,100 | 30.92 | 31.10 | 30.30 | 30.31 | 00:00:00 | | 2007-07-04 | 782,700 | 30.25 | 30.63 | 30.00 | 30.24 | 00:00:00 | | 2007-07-05 | 490,000 | 30.39 | 30.85 | 29.99 | 30.79 | 00:00:00 | | 2007-07-06 | 4,214,100 | 29.30 | 29.69 | 28.52 | 29.59 | 00:00:00 | | 2007-07-09 | 1,332,100 | 29.77 | 29.78 | 28.68 | 28.77 | 00:00:00 | | 2007-07-10 | 857,600 | 28.77 | 29.19 | 28.01 | 28.50 | 00:00:00 | | 2007-07-11 | 683,700 | 28.18 | 28.99 | 28.07 | 28.54 | 00:00:00 | | 2007-07-12 | 526,300 | 28.50 | 28.70 | 28.18 | 28.69 | 00:00:00 | | 2007-07-13 | 348,300 | 28.96 | 29.13 | 28.69 | 28.96 | 00:00:00 | | 2007-07-16 | 232,800 | 28.88 | 29.02 | 28.52 | 28.88 | 00:00:00 | | 2007-07-17 | 521,800 | 28.70 | 29.38 | 28.70 | 29.38 | 00:00:00 | | 2007-07-18 | 1,438,700 | 29.47 | 30.11 | 29.26 | 29.59 | 00:00:00 | | 2007-07-19 | 1,393,600 | 29.65 | 30.34 | 29.65 | 29.82 | 00:00:00 | | 2007-07-20 | 739,300 | 29.84 | 30.29 | 29.30 | 29.51 | 00:00:00 | | 2007-07-23 | 879,400 | 30.01 | 30.15 | 29.52 | 30.10 | 00:00:00 | | 2007-07-24 | 505,400 | 30.09 | 30.10 | 29.48 | 29.56 | 00:00:00 | | 2007-07-25 | 447,900 | 29.28 | 29.94 | 29.09 | 29.88 | 00:00:00 | | 2007-07-26 | 994,800 | 29.95 | 29.95 | 28.46 | 28.46 | 00:00:00 | | 2007-07-27 | 1,118,600 | 28.09 | 29.04 | 28.00 | 28.72 | 00:00:00 | | 2007-07-30 | 545,900 | 28.69 | 29.05 | 28.28 | 28.34 | 00:00:00 | | 2007-07-31 | 875,000 | 28.47 | 29.08 | 28.42 | 28.65 | 00:00:00 | | 2007-08-01 | 777,200 | 28.18 | 28.36 | 27.89 | 27.90 | 00:00:00 | | 2007-08-02 | 406,400 | 28.09 | 28.56 | 28.02 | 28.15 | 00:00:00 | | 2007-08-03 | 632,500 | 28.22 | 28.32 | 27.60 | 27.67 | 00:00:00 | | 2007-08-06 | 375,600 | 27.14 | 28.34 | 27.14 | 27.85 | 00:00:00 | | 2007-08-07 | 426,200 | 28.16 | 28.35 | 27.27 | 27.46 | 00:00:00 | | 2007-08-08 | 1,077,900 | 27.60 | 28.91 | 27.57 | 28.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
