|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 1,077,900 | 27.60 | 28.91 | 27.57 | 28.67 | 00:00:00 | | 2007-08-09 | 2,275,900 | 29.05 | 30.12 | 28.81 | 29.75 | 00:00:00 | | 2007-08-10 | 1,013,600 | 29.63 | 29.94 | 29.05 | 29.47 | 00:00:00 | | 2007-08-13 | 767,900 | 29.59 | 29.74 | 28.45 | 28.93 | 00:00:00 | | 2007-08-14 | 787,900 | 28.68 | 29.75 | 28.52 | 29.44 | 00:00:00 | | 2007-08-15 | 603,800 | 29.24 | 29.68 | 28.83 | 28.98 | 00:00:00 | | 2007-08-16 | 657,100 | 28.36 | 28.55 | 27.49 | 27.66 | 00:00:00 | | 2007-08-17 | 1,105,600 | 27.50 | 28.10 | 27.00 | 27.90 | 00:00:00 | | 2007-08-20 | 632,000 | 27.87 | 28.25 | 27.34 | 27.52 | 00:00:00 | | 2007-08-21 | 393,100 | 27.56 | 28.19 | 27.20 | 27.96 | 00:00:00 | | 2007-08-22 | 686,200 | 28.12 | 28.75 | 27.71 | 28.24 | 00:00:00 | | 2007-08-23 | 800,800 | 28.30 | 28.35 | 27.44 | 27.67 | 00:00:00 | | 2007-08-24 | 503,100 | 27.68 | 27.82 | 27.30 | 27.72 | 00:00:00 | | 2007-08-27 | 184,900 | 27.77 | 27.97 | 27.46 | 27.71 | 00:00:00 | | 2007-08-28 | 578,200 | 27.70 | 28.10 | 26.85 | 26.97 | 00:00:00 | | 2007-08-29 | 625,000 | 26.83 | 27.48 | 26.51 | 27.36 | 00:00:00 | | 2007-08-30 | 503,100 | 27.44 | 27.69 | 26.85 | 27.25 | 00:00:00 | | 2007-08-31 | 1,305,300 | 27.28 | 28.16 | 26.96 | 27.78 | 00:00:00 | | 2007-09-03 | 486,500 | 27.79 | 27.83 | 27.40 | 27.68 | 00:00:00 | | 2007-09-04 | 933,600 | 27.59 | 27.81 | 27.34 | 27.51 | 00:00:00 | | 2007-09-05 | 753,700 | 27.51 | 27.88 | 26.75 | 26.82 | 00:00:00 | | 2007-09-06 | 861,100 | 26.86 | 27.19 | 25.70 | 26.81 | 00:00:00 | | 2007-09-07 | 888,300 | 26.70 | 27.19 | 26.21 | 26.40 | 00:00:00 | | 2007-09-10 | 559,200 | 26.18 | 26.70 | 26.01 | 26.22 | 00:00:00 | | 2007-09-11 | 706,900 | 26.32 | 26.85 | 26.32 | 26.75 | 00:00:00 | | 2007-09-12 | 695,600 | 26.78 | 27.00 | 26.36 | 26.85 | 00:00:00 | | 2007-09-13 | 1,778,200 | 26.84 | 27.17 | 26.62 | 26.71 | 00:00:00 | | 2007-09-14 | 867,600 | 26.66 | 26.66 | 25.65 | 25.90 | 00:00:00 | | 2007-09-17 | 880,400 | 25.71 | 25.75 | 24.89 | 24.92 | 00:00:00 | | 2007-09-18 | 3,493,700 | 24.80 | 25.75 | 22.67 | 25.50 | 00:00:00 | | 2007-09-19 | 2,376,400 | 24.80 | 25.07 | 23.57 | 24.74 | 00:00:00 | | 2007-09-20 | 965,300 | 24.79 | 25.15 | 24.40 | 25.03 | 00:00:00 | | 2007-09-21 | 847,000 | 25.02 | 25.15 | 24.57 | 24.93 | 00:00:00 | | 2007-09-24 | 637,200 | 24.83 | 25.25 | 24.72 | 25.00 | 00:00:00 | | 2007-09-25 | 1,339,900 | 24.80 | 24.96 | 24.60 | 24.84 | 00:00:00 | | 2007-09-26 | 770,900 | 25.00 | 25.40 | 24.92 | 25.36 | 00:00:00 | | 2007-09-27 | 1,726,200 | 25.50 | 26.40 | 25.30 | 25.56 | 00:00:00 | | 2007-09-28 | 1,448,400 | 25.50 | 25.74 | 24.89 | 25.44 | 00:00:00 | | 2007-10-01 | 1,950,800 | 25.35 | 25.75 | 24.87 | 25.60 | 00:00:00 | | 2007-10-02 | 478,400 | 25.68 | 25.90 | 25.29 | 25.52 | 00:00:00 | | 2007-10-03 | 350,200 | 25.53 | 25.78 | 25.26 | 25.70 | 00:00:00 | | 2007-10-04 | 990,900 | 25.67 | 25.67 | 24.83 | 25.20 | 00:00:00 | | 2007-10-05 | 1,788,400 | 25.23 | 25.48 | 24.87 | 25.46 | 00:00:00 | | 2007-10-08 | 288,600 | 25.42 | 25.47 | 24.95 | 25.20 | 00:00:00 | | 2007-10-09 | 3,168,400 | 25.16 | 27.31 | 25.05 | 26.90 | 00:00:00 | | 2007-10-10 | 770,500 | 27.12 | 27.30 | 26.56 | 26.85 | 00:00:00 | | 2007-10-11 | 2,146,700 | 26.85 | 27.40 | 26.85 | 27.15 | 00:00:00 | | 2007-10-12 | 751,300 | 26.98 | 27.78 | 26.61 | 27.60 | 00:00:00 | | 2007-10-15 | 847,500 | 27.63 | 27.70 | 26.26 | 26.84 | 00:00:00 | | 2007-10-16 | 632,400 | 26.80 | 27.16 | 26.30 | 26.63 | 00:00:00 | | 2007-10-17 | 1,569,200 | 26.76 | 27.70 | 26.76 | 27.67 | 00:00:00 | | 2007-10-18 | 647,800 | 27.65 | 27.91 | 27.25 | 27.85 | 00:00:00 | | 2007-10-19 | 1,107,300 | 27.69 | 27.90 | 27.28 | 27.46 | 00:00:00 | | 2007-10-22 | 708,300 | 26.91 | 27.45 | 26.75 | 27.21 | 00:00:00 | | 2007-10-23 | 1,057,700 | 27.21 | 27.40 | 26.85 | 27.20 | 00:00:00 | | 2007-10-24 | 638,100 | 27.19 | 27.41 | 26.91 | 27.30 | 00:00:00 | | 2007-10-25 | 1,028,800 | 27.50 | 27.90 | 27.30 | 27.84 | 00:00:00 | | 2007-10-26 | 478,700 | 27.88 | 28.00 | 27.61 | 27.83 | 00:00:00 | | 2007-10-29 | 501,700 | 28.00 | 28.25 | 27.61 | 27.79 | 00:00:00 | | 2007-10-30 | 760,400 | 27.77 | 27.84 | 27.38 | 27.52 | 00:00:00 | | 2007-10-31 | 1,899,900 | 27.51 | 27.93 | 27.47 | 27.87 | 00:00:00 | | 2007-11-01 | 420,900 | 27.70 | 28.20 | 27.40 | 27.81 | 00:00:00 | | 2007-11-02 | 305,800 | 27.48 | 28.17 | 27.48 | 27.90 | 00:00:00 | | 2007-11-05 | 219,100 | 27.74 | 28.07 | 27.41 | 27.93 | 00:00:00 | | 2007-11-06 | 338,000 | 28.30 | 28.50 | 27.88 | 27.98 | 00:00:00 | | 2007-11-07 | 377,200 | 28.04 | 28.20 | 27.00 | 27.80 | 00:00:00 | | 2007-11-08 | 462,000 | 27.65 | 27.99 | 27.20 | 27.48 | 00:00:00 | | 2007-11-09 | 476,300 | 27.55 | 27.89 | 27.21 | 27.36 | 00:00:00 | | 2007-11-12 | 387,200 | 27.11 | 27.95 | 27.11 | 27.71 | 00:00:00 | | 2007-11-13 | 300,100 | 27.52 | 27.82 | 27.40 | 27.73 | 00:00:00 | | 2007-11-14 | 649,400 | 28.01 | 28.21 | 27.50 | 27.51 | 00:00:00 | | 2007-11-15 | 750,100 | 27.41 | 28.00 | 26.60 | 26.80 | 00:00:00 | | 2007-11-16 | 484,100 | 26.61 | 26.76 | 26.35 | 26.61 | 00:00:00 | | 2007-11-19 | 468,100 | 26.59 | 26.96 | 26.05 | 26.09 | 00:00:00 | | 2007-11-20 | 485,800 | 26.03 | 26.19 | 25.60 | 26.10 | 00:00:00 | | 2007-11-21 | 689,300 | 25.80 | 25.81 | 24.81 | 25.14 | 00:00:00 | | 2007-11-22 | 1,763,300 | 25.29 | 25.29 | 24.65 | 24.98 | 00:00:00 | | 2007-11-23 | 634,900 | 24.96 | 25.99 | 24.94 | 25.86 | 00:00:00 | | 2007-11-26 | 1,349,700 | 26.04 | 26.40 | 25.36 | 25.49 | 00:00:00 | | 2007-11-27 | 545,100 | 25.33 | 25.79 | 25.05 | 25.64 | 00:00:00 | | 2007-11-28 | 6,508,300 | 25.74 | 25.80 | 25.47 | 25.80 | 00:00:00 | | 2007-11-29 | 514,800 | 25.88 | 26.02 | 25.11 | 25.47 | 00:00:00 | | 2007-11-30 | 3,933,900 | 25.40 | 25.44 | 24.15 | 24.18 | 00:00:00 | | 2007-12-03 | 1,057,000 | 24.21 | 24.50 | 23.30 | 23.60 | 00:00:00 | | 2007-12-04 | 823,300 | 23.67 | 23.95 | 22.94 | 22.99 | 00:00:00 | | 2007-12-05 | 1,358,700 | 23.24 | 23.46 | 22.33 | 22.52 | 00:00:00 | | 2007-12-06 | 1,154,600 | 22.74 | 22.86 | 21.71 | 22.10 | 00:00:00 | | 2007-12-07 | 1,687,400 | 22.21 | 22.80 | 22.02 | 22.51 | 00:00:00 | | 2007-12-10 | 2,190,800 | 22.60 | 24.78 | 22.31 | 24.21 | 00:00:00 | | 2007-12-11 | 2,055,100 | 25.40 | 25.60 | 24.00 | 24.24 | 00:00:00 | | 2007-12-12 | 2,431,300 | 24.07 | 24.78 | 23.70 | 24.47 | 00:00:00 | | 2007-12-13 | 971,000 | 24.29 | 24.50 | 23.77 | 23.77 | 00:00:00 | | 2007-12-14 | 781,200 | 24.09 | 24.80 | 24.00 | 24.66 | 00:00:00 | | 2007-12-17 | 1,084,600 | 24.67 | 24.80 | 24.20 | 24.58 | 00:00:00 | | 2007-12-18 | 2,068,800 | 25.10 | 26.19 | 24.85 | 25.65 | 00:00:00 | | 2007-12-19 | 2,033,400 | 26.50 | 26.72 | 25.70 | 26.50 | 00:00:00 | | 2007-12-20 | 3,514,000 | 27.69 | 27.69 | 27.41 | 27.45 | 00:00:00 | | 2007-12-21 | 2,947,800 | 27.57 | 27.60 | 27.42 | 27.50 | 00:00:00 | | 2007-12-24 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2007-12-25 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2007-12-26 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2007-12-27 | 1,249,000 | 27.35 | 27.51 | 27.35 | 27.39 | 00:00:00 | | 2007-12-28 | 610,100 | 27.35 | 27.43 | 27.26 | 27.40 | 00:00:00 | | 2007-12-31 | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 00:00:00 | | 2008-01-01 | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 00:00:00 | | 2008-01-02 | 2,407,300 | 27.42 | 27.70 | 27.42 | 27.65 | 00:00:00 | | 2008-01-03 | 1,428,200 | 27.57 | 27.69 | 27.46 | 27.61 | 00:00:00 | | 2008-01-04 | 1,243,100 | 27.55 | 27.59 | 27.43 | 27.50 | 00:00:00 | | 2008-01-07 | 894,300 | 27.52 | 27.60 | 27.45 | 27.60 | 00:00:00 | | 2008-01-08 | 1,031,100 | 27.59 | 27.59 | 27.50 | 27.55 | 00:00:00 | | 2008-01-09 | 1,971,300 | 27.50 | 27.56 | 27.50 | 27.55 | 00:00:00 | | 2008-01-10 | 941,000 | 27.56 | 27.56 | 27.51 | 27.52 | 00:00:00 | | 2008-01-11 | 1,111,300 | 27.51 | 27.56 | 27.51 | 27.53 | 00:00:00 | | 2008-01-14 | 1,879,500 | 27.53 | 27.59 | 27.53 | 27.55 | 00:00:00 | | 2008-01-15 | 1,988,200 | 27.58 | 27.64 | 27.54 | 27.54 | 00:00:00 | | 2008-01-16 | 2,330,200 | 27.53 | 27.57 | 27.48 | 27.52 | 00:00:00 | | 2008-01-17 | 1,026,800 | 27.60 | 27.60 | 27.51 | 27.54 | 00:00:00 | | 2008-01-18 | 1,540,300 | 27.54 | 27.60 | 27.54 | 27.57 | 00:00:00 | | 2008-01-21 | 3,922,100 | 27.54 | 27.65 | 27.48 | 27.51 | 00:00:00 | | 2008-01-22 | 2,269,900 | 27.48 | 27.59 | 27.45 | 27.54 | 00:00:00 | | 2008-01-23 | 2,141,100 | 27.54 | 27.57 | 27.46 | 27.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
