|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 2,141,100 | 27.54 | 27.57 | 27.46 | 27.46 | 00:00:00 | | 2008-01-24 | 2,181,700 | 27.55 | 27.73 | 27.49 | 27.67 | 00:00:00 | | 2008-01-25 | 1,384,100 | 27.70 | 27.74 | 27.61 | 27.61 | 00:00:00 | | 2008-01-28 | 1,616,400 | 27.61 | 27.86 | 27.61 | 27.72 | 00:00:00 | | 2008-01-29 | 1,347,200 | 27.80 | 27.80 | 27.67 | 27.77 | 00:00:00 | | 2008-01-30 | 563,800 | 27.72 | 27.78 | 27.70 | 27.75 | 00:00:00 | | 2008-01-31 | 817,500 | 27.72 | 27.76 | 27.64 | 27.75 | 00:00:00 | | 2008-02-01 | 1,488,900 | 27.76 | 27.79 | 27.71 | 27.73 | 00:00:00 | | 2008-02-04 | 907,900 | 27.75 | 27.75 | 27.68 | 27.72 | 00:00:00 | | 2008-02-05 | 1,420,600 | 27.71 | 27.74 | 27.68 | 27.71 | 00:00:00 | | 2008-02-06 | 1,307,700 | 27.72 | 27.75 | 27.66 | 27.73 | 00:00:00 | | 2008-02-07 | 1,657,500 | 27.71 | 27.74 | 27.68 | 27.71 | 00:00:00 | | 2008-02-08 | 1,079,700 | 27.75 | 27.75 | 27.68 | 27.68 | 00:00:00 | | 2008-02-11 | 1,619,100 | 27.69 | 27.76 | 27.69 | 27.73 | 00:00:00 | | 2008-02-12 | 1,000,400 | 27.73 | 27.75 | 27.72 | 27.74 | 00:00:00 | | 2008-02-13 | 1,452,900 | 27.71 | 27.77 | 27.67 | 27.75 | 00:00:00 | | 2008-02-14 | 747,200 | 27.77 | 27.77 | 27.69 | 27.70 | 00:00:00 | | 2008-02-15 | 305,900 | 27.70 | 27.73 | 27.70 | 27.70 | 00:00:00 | | 2008-02-18 | 504,900 | 27.74 | 27.74 | 27.70 | 27.70 | 00:00:00 | | 2008-02-19 | 644,000 | 27.68 | 27.75 | 27.68 | 27.74 | 00:00:00 | | 2008-02-20 | 1,247,000 | 27.71 | 27.79 | 27.70 | 27.76 | 00:00:00 | | 2008-02-21 | 589,400 | 27.77 | 27.78 | 27.73 | 27.73 | 00:00:00 | | 2008-02-22 | 444,400 | 27.71 | 27.76 | 27.70 | 27.71 | 00:00:00 | | 2008-02-25 | 595,100 | 27.73 | 27.73 | 27.69 | 27.70 | 00:00:00 | | 2008-02-26 | 526,600 | 27.72 | 27.74 | 27.67 | 27.72 | 00:00:00 | | 2008-02-27 | 610,700 | 27.72 | 27.74 | 27.71 | 27.72 | 00:00:00 | | 2008-02-28 | 656,800 | 27.73 | 27.75 | 27.71 | 27.73 | 00:00:00 | | 2008-02-29 | 849,500 | 27.73 | 27.75 | 27.72 | 27.74 | 00:00:00 | | 2008-03-03 | 521,400 | 27.72 | 27.75 | 27.71 | 27.73 | 00:00:00 | | 2008-03-04 | 1,021,700 | 27.73 | 27.73 | 27.69 | 27.69 | 00:00:00 | | 2008-03-05 | 690,500 | 27.72 | 27.80 | 27.70 | 27.80 | 00:00:00 | | 2008-03-06 | 978,900 | 27.75 | 27.80 | 27.68 | 27.68 | 00:00:00 | | 2008-03-07 | 674,500 | 27.68 | 27.74 | 27.68 | 27.72 | 00:00:00 | | 2008-03-10 | 514,400 | 27.69 | 27.71 | 27.68 | 27.70 | 00:00:00 | | 2008-03-11 | 710,100 | 27.71 | 27.73 | 27.69 | 27.72 | 00:00:00 | | 2008-03-12 | 882,500 | 27.72 | 27.74 | 27.70 | 27.72 | 00:00:00 | | 2008-03-13 | 1,342,700 | 27.71 | 27.73 | 27.70 | 27.72 | 00:00:00 | | 2008-03-14 | 910,100 | 27.72 | 27.72 | 27.63 | 27.68 | 00:00:00 | | 2008-03-17 | 964,300 | 27.60 | 27.65 | 27.52 | 27.56 | 00:00:00 | | 2008-03-18 | 1,009,200 | 27.64 | 27.64 | 27.52 | 27.60 | 00:00:00 | | 2008-03-19 | 1,667,600 | 27.69 | 27.70 | 27.56 | 27.59 | 00:00:00 | | 2008-03-20 | 2,491,300 | 27.57 | 27.61 | 27.56 | 27.60 | 00:00:00 | | 2008-03-21 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | | 2008-03-24 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | | 2008-03-25 | 624,000 | 27.61 | 27.65 | 27.58 | 27.61 | 00:00:00 | | 2008-03-26 | 2,293,500 | 27.57 | 27.75 | 27.57 | 27.74 | 00:00:00 | | 2008-03-27 | 1,588,100 | 27.73 | 27.77 | 27.73 | 27.73 | 00:00:00 | | 2008-03-28 | 2,076,000 | 27.73 | 27.76 | 27.73 | 27.74 | 00:00:00 | | 2008-03-31 | 1,820,500 | 27.74 | 27.82 | 27.74 | 27.77 | 00:00:00 | | 2008-04-01 | 634,600 | 27.76 | 27.81 | 27.76 | 27.80 | 00:00:00 | | 2008-04-02 | 550,900 | 27.80 | 27.83 | 27.79 | 27.82 | 00:00:00 | | 2008-04-03 | 253,400 | 27.81 | 27.83 | 27.81 | 27.81 | 00:00:00 | | 2008-04-04 | 483,300 | 27.83 | 27.85 | 27.82 | 27.83 | 00:00:00 | | 2008-04-07 | 394,800 | 27.83 | 27.85 | 27.82 | 27.82 | 00:00:00 | | 2008-04-08 | 439,200 | 27.83 | 27.85 | 27.83 | 27.85 | 00:00:00 | | 2008-04-09 | 421,500 | 27.84 | 27.86 | 27.84 | 27.84 | 00:00:00 | | 2008-04-10 | 443,600 | 27.84 | 27.86 | 27.84 | 27.86 | 00:00:00 | | 2008-04-11 | 639,500 | 27.86 | 27.86 | 27.85 | 27.85 | 00:00:00 | | 2008-04-14 | 249,300 | 27.86 | 27.87 | 27.85 | 27.85 | 00:00:00 | | 2008-04-15 | 2,245,400 | 27.87 | 27.87 | 27.84 | 27.84 | 00:00:00 | | 2008-04-16 | 543,700 | 27.87 | 27.87 | 27.85 | 27.86 | 00:00:00 | | 2008-04-17 | 423,800 | 27.85 | 27.87 | 27.85 | 27.87 | 00:00:00 | | 2008-04-18 | 784,100 | 27.87 | 27.88 | 27.86 | 27.87 | 00:00:00 | | 2008-04-21 | 224,000 | 27.88 | 27.89 | 27.87 | 27.87 | 00:00:00 | | 2008-04-22 | 476,900 | 27.87 | 27.88 | 27.87 | 27.87 | 00:00:00 | | 2008-04-23 | 435,300 | 27.88 | 27.88 | 27.87 | 27.88 | 00:00:00 | | 2008-04-24 | 2,148,100 | 27.88 | 27.90 | 27.88 | 27.90 | 00:00:00 | | 2008-04-25 | 1,271,100 | 27.90 | 27.91 | 27.87 | 27.90 | 00:00:00 | | 2008-04-28 | 350,700 | 27.90 | 27.94 | 27.89 | 27.89 | 00:00:00 | | 2008-04-29 | 581,000 | 27.89 | 27.91 | 27.89 | 27.91 | 00:00:00 | | 2008-04-30 | 873,500 | 27.90 | 27.93 | 27.90 | 27.90 | 00:00:00 | | 2008-05-02 | 799,200 | 27.92 | 27.92 | 27.91 | 27.91 | 00:00:00 | | 2008-05-05 | 460,700 | 27.92 | 27.93 | 27.91 | 27.92 | 00:00:00 | | 2008-05-06 | 593,500 | 27.93 | 27.95 | 27.92 | 27.92 | 00:00:00 | | 2008-05-07 | 533,100 | 27.94 | 27.98 | 27.92 | 27.97 | 00:00:00 | | 2008-05-08 | 287,700 | 27.96 | 27.96 | 27.94 | 27.94 | 00:00:00 | | 2008-05-09 | 1,003,000 | 27.94 | 27.97 | 27.94 | 27.95 | 00:00:00 | | 2008-05-12 | 324,700 | 27.93 | 27.93 | 27.25 | 27.53 | 00:00:00 | | 2008-05-13 | 214,900 | 27.51 | 28.25 | 27.51 | 28.00 | 00:00:00 | | 2008-05-14 | 389,400 | 27.93 | 28.81 | 27.65 | 27.65 | 00:00:00 | | 2008-05-15 | 122,800 | 27.51 | 27.88 | 27.51 | 27.84 | 00:00:00 | | 2008-05-16 | 71,100 | 27.83 | 27.95 | 27.74 | 27.90 | 00:00:00 | | 2008-05-19 | 191,000 | 27.90 | 28.11 | 27.83 | 28.06 | 00:00:00 | | 2008-05-20 | 149,900 | 28.00 | 28.00 | 27.87 | 27.90 | 00:00:00 | | 2008-05-21 | 71,200 | 27.90 | 27.97 | 27.90 | 27.90 | 00:00:00 | | 2008-05-22 | 71,000 | 27.90 | 27.96 | 27.90 | 27.96 | 00:00:00 | | 2008-05-23 | 49,300 | 27.87 | 27.96 | 27.87 | 27.91 | 00:00:00 | | 2008-05-26 | 47,600 | 27.96 | 27.96 | 27.91 | 27.95 | 00:00:00 | | 2008-05-27 | 37,300 | 27.92 | 27.96 | 27.91 | 27.91 | 00:00:00 | | 2008-05-28 | 221,800 | 27.92 | 28.00 | 27.91 | 28.00 | 00:00:00 | | 2008-05-29 | 24,800 | 28.00 | 28.09 | 28.00 | 28.00 | 00:00:00 | | 2008-05-30 | 25,300 | 28.00 | 28.09 | 28.00 | 28.09 | 00:00:00 | | 2008-06-02 | 36,600 | 28.00 | 28.02 | 28.00 | 28.00 | 00:00:00 | | 2008-06-03 | 167,000 | 28.00 | 28.13 | 28.00 | 28.06 | 00:00:00 | | 2008-06-04 | 30,000 | 28.00 | 28.09 | 28.00 | 28.00 | 00:00:00 | | 2008-06-05 | 17,100 | 28.00 | 28.05 | 28.00 | 28.00 | 00:00:00 | | 2008-06-06 | 52,600 | 28.01 | 28.05 | 28.00 | 28.05 | 00:00:00 | | 2008-06-10 | 0 | 26.00 | 28.10 | 26.00 | 26.00 | 00:00:00 | | 2008-06-11 | 0 | 26.00 | 28.10 | 26.00 | 26.00 | 00:00:00 | | 2008-06-12 | 0 | 26.00 | 28.10 | 26.00 | 26.00 | 00:00:00 | | 2008-06-13 | 0 | 26.00 | 28.10 | 26.00 | 26.00 | 00:00:00 | | 2008-06-16 | 0 | 26.00 | 28.10 | 26.00 | 26.00 | 00:00:00 | | 2008-06-17 | 0 | 26.00 | 28.15 | 26.00 | 26.00 | 00:00:00 | | 2008-06-18 | 0 | 26.00 | 28.15 | 26.00 | 26.00 | 00:00:00 | | 2008-06-19 | 0 | 26.00 | 28.15 | 26.00 | 26.00 | 00:00:00 | | 2010-01-29 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-01 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-02 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-03 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-04 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-05 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-08 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-09 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-10 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-11 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-12 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-15 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-16 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-17 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-18 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2010-02-19 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
