|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 1,009,300 | 15.52 | 15.64 | 15.15 | 15.57 | 00:00:00 | | 2003-06-19 | 1,057,200 | 15.40 | 15.48 | 14.70 | 14.74 | 00:00:00 | | 2003-06-20 | 1,262,600 | 14.56 | 14.77 | 14.05 | 14.77 | 00:00:00 | | 2003-06-23 | 733,700 | 14.40 | 14.55 | 14.13 | 14.25 | 00:00:00 | | 2003-06-24 | 624,900 | 14.26 | 14.44 | 13.91 | 14.05 | 00:00:00 | | 2003-06-25 | 826,300 | 14.30 | 14.90 | 14.21 | 14.89 | 00:00:00 | | 2003-06-26 | 640,200 | 14.65 | 15.05 | 14.43 | 14.75 | 00:00:00 | | 2003-06-27 | 1,056,600 | 15.15 | 15.70 | 15.11 | 15.60 | 00:00:00 | | 2003-06-30 | 1,869,000 | 15.76 | 16.48 | 15.66 | 16.42 | 00:00:00 | | 2003-07-01 | 1,899,200 | 16.60 | 16.83 | 16.20 | 16.30 | 00:00:00 | | 2003-07-02 | 1,509,900 | 16.80 | 17.10 | 16.55 | 16.95 | 00:00:00 | | 2003-07-03 | 1,666,500 | 17.22 | 17.79 | 16.86 | 17.79 | 00:00:00 | | 2003-07-04 | 2,258,900 | 17.69 | 18.48 | 17.51 | 18.40 | 00:00:00 | | 2003-07-07 | 2,562,000 | 18.75 | 19.79 | 18.53 | 19.75 | 00:00:00 | | 2003-07-08 | 3,904,800 | 19.85 | 19.97 | 19.01 | 19.10 | 00:00:00 | | 2003-07-09 | 3,284,700 | 19.28 | 19.45 | 18.15 | 18.50 | 00:00:00 | | 2003-07-10 | 1,767,800 | 18.50 | 19.30 | 18.25 | 19.00 | 00:00:00 | | 2003-07-11 | 1,429,300 | 18.90 | 19.38 | 18.66 | 19.10 | 00:00:00 | | 2003-07-14 | 958,500 | 19.37 | 19.37 | 18.95 | 19.20 | 00:00:00 | | 2003-07-15 | 914,500 | 19.06 | 19.83 | 19.02 | 19.41 | 00:00:00 | | 2003-07-16 | 1,509,100 | 19.63 | 20.10 | 19.33 | 20.10 | 00:00:00 | | 2003-07-17 | 2,030,500 | 20.14 | 21.39 | 19.93 | 21.28 | 00:00:00 | | 2003-07-18 | 2,915,900 | 21.19 | 21.38 | 20.00 | 20.43 | 00:00:00 | | 2003-07-21 | 1,632,700 | 20.80 | 21.10 | 20.30 | 20.66 | 00:00:00 | | 2003-07-22 | 1,254,200 | 20.51 | 20.90 | 19.95 | 20.87 | 00:00:00 | | 2003-07-23 | 1,181,200 | 21.07 | 21.07 | 20.43 | 20.64 | 00:00:00 | | 2003-07-24 | 1,438,800 | 20.38 | 20.57 | 19.81 | 20.03 | 00:00:00 | | 2003-07-25 | 689,600 | 19.89 | 19.89 | 19.42 | 19.79 | 00:00:00 | | 2003-07-28 | 825,200 | 19.50 | 20.40 | 19.45 | 20.40 | 00:00:00 | | 2003-07-29 | 475,700 | 20.05 | 20.48 | 19.96 | 20.14 | 00:00:00 | | 2003-07-30 | 705,100 | 19.84 | 20.15 | 19.75 | 19.97 | 00:00:00 | | 2003-07-31 | 924,000 | 19.95 | 20.25 | 19.55 | 20.15 | 00:00:00 | | 2003-08-01 | 468,500 | 20.17 | 20.30 | 19.96 | 20.24 | 00:00:00 | | 2003-08-04 | 831,700 | 20.24 | 20.27 | 19.91 | 19.95 | 00:00:00 | | 2003-08-05 | 313,200 | 20.06 | 20.10 | 19.98 | 20.01 | 00:00:00 | | 2003-08-06 | 653,100 | 19.85 | 19.93 | 19.68 | 19.72 | 00:00:00 | | 2003-08-07 | 408,000 | 19.76 | 19.80 | 19.18 | 19.24 | 00:00:00 | | 2003-08-08 | 823,900 | 19.25 | 19.48 | 18.47 | 18.78 | 00:00:00 | | 2003-08-11 | 276,000 | 18.70 | 19.20 | 18.65 | 19.11 | 00:00:00 | | 2003-08-12 | 176,200 | 19.11 | 19.39 | 19.00 | 19.24 | 00:00:00 | | 2003-08-13 | 374,900 | 19.38 | 19.60 | 19.22 | 19.32 | 00:00:00 | | 2003-08-14 | 157,700 | 19.35 | 19.55 | 19.22 | 19.46 | 00:00:00 | | 2003-08-15 | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 00:00:00 | | 2003-08-18 | 288,200 | 19.31 | 19.70 | 19.31 | 19.54 | 00:00:00 | | 2003-08-19 | 442,900 | 19.55 | 19.87 | 19.54 | 19.76 | 00:00:00 | | 2003-08-20 | 258,200 | 19.87 | 19.95 | 19.65 | 19.68 | 00:00:00 | | 2003-08-21 | 250,100 | 19.68 | 19.97 | 19.68 | 19.95 | 00:00:00 | | 2003-08-22 | 369,500 | 19.99 | 20.15 | 19.75 | 19.77 | 00:00:00 | | 2003-08-25 | 380,300 | 19.93 | 20.26 | 19.84 | 20.20 | 00:00:00 | | 2003-08-26 | 750,800 | 20.30 | 20.98 | 20.05 | 20.06 | 00:00:00 | | 2003-08-27 | 761,500 | 20.36 | 20.56 | 19.80 | 20.01 | 00:00:00 | | 2003-08-28 | 409,700 | 20.21 | 20.21 | 19.92 | 20.09 | 00:00:00 | | 2003-08-29 | 474,700 | 20.24 | 20.27 | 19.91 | 20.10 | 00:00:00 | | 2003-09-01 | 641,100 | 20.22 | 20.75 | 20.11 | 20.60 | 00:00:00 | | 2003-09-02 | 526,400 | 20.60 | 20.90 | 20.43 | 20.68 | 00:00:00 | | 2003-09-03 | 2,604,500 | 20.85 | 22.50 | 20.78 | 22.35 | 00:00:00 | | 2003-09-04 | 1,263,100 | 22.37 | 22.67 | 21.92 | 22.00 | 00:00:00 | | 2003-09-05 | 590,900 | 22.30 | 22.49 | 22.10 | 22.28 | 00:00:00 | | 2003-09-08 | 1,510,500 | 22.56 | 23.83 | 22.44 | 23.60 | 00:00:00 | | 2003-09-09 | 1,396,900 | 23.89 | 24.29 | 23.22 | 24.29 | 00:00:00 | | 2003-09-10 | 2,004,400 | 24.29 | 24.40 | 22.91 | 23.70 | 00:00:00 | | 2003-09-11 | 1,219,900 | 23.41 | 24.35 | 23.38 | 24.10 | 00:00:00 | | 2003-09-12 | 1,224,500 | 24.34 | 24.79 | 24.11 | 24.61 | 00:00:00 | | 2003-09-15 | 916,300 | 24.80 | 24.94 | 24.12 | 24.46 | 00:00:00 | | 2003-09-16 | 410,400 | 24.31 | 24.45 | 23.87 | 24.11 | 00:00:00 | | 2003-09-17 | 665,200 | 23.92 | 24.57 | 23.92 | 24.44 | 00:00:00 | | 2003-09-18 | 323,700 | 24.30 | 24.64 | 24.17 | 24.52 | 00:00:00 | | 2003-09-19 | 391,300 | 24.51 | 24.64 | 23.96 | 24.01 | 00:00:00 | | 2003-09-22 | 1,179,100 | 23.70 | 23.75 | 22.36 | 22.36 | 00:00:00 | | 2003-09-23 | 1,578,500 | 22.40 | 22.78 | 22.28 | 22.68 | 00:00:00 | | 2003-09-24 | 796,900 | 22.90 | 23.42 | 22.78 | 23.30 | 00:00:00 | | 2003-09-25 | 851,900 | 22.90 | 23.20 | 22.51 | 22.77 | 00:00:00 | | 2003-09-26 | 328,500 | 22.75 | 22.75 | 22.02 | 22.12 | 00:00:00 | | 2003-09-29 | 597,200 | 22.01 | 22.01 | 21.26 | 21.69 | 00:00:00 | | 2003-09-30 | 7,024,600 | 20.92 | 21.34 | 20.25 | 20.65 | 00:00:00 | | 2003-10-01 | 2,647,400 | 20.23 | 21.33 | 20.23 | 21.33 | 00:00:00 | | 2003-10-02 | 1,096,800 | 22.09 | 22.09 | 21.60 | 21.74 | 00:00:00 | | 2003-10-03 | 775,400 | 21.78 | 22.17 | 21.35 | 21.87 | 00:00:00 | | 2003-10-06 | 636,100 | 21.85 | 21.88 | 21.55 | 21.79 | 00:00:00 | | 2003-10-07 | 219,100 | 21.85 | 21.85 | 21.60 | 21.75 | 00:00:00 | | 2003-10-08 | 566,000 | 21.51 | 22.12 | 21.51 | 21.92 | 00:00:00 | | 2003-10-09 | 1,220,600 | 21.90 | 22.94 | 21.90 | 22.85 | 00:00:00 | | 2003-10-10 | 1,047,700 | 22.86 | 22.95 | 22.25 | 22.73 | 00:00:00 | | 2003-10-13 | 2,843,000 | 22.98 | 23.40 | 22.82 | 23.20 | 00:00:00 | | 2003-10-14 | 1,360,500 | 23.36 | 23.39 | 22.70 | 22.95 | 00:00:00 | | 2003-10-15 | 1,427,500 | 23.08 | 23.17 | 22.84 | 22.90 | 00:00:00 | | 2003-10-16 | 501,100 | 22.90 | 23.00 | 22.60 | 22.84 | 00:00:00 | | 2003-10-17 | 862,900 | 22.85 | 23.00 | 22.37 | 22.50 | 00:00:00 | | 2003-10-20 | 957,500 | 22.01 | 22.94 | 21.71 | 22.48 | 00:00:00 | | 2003-10-21 | 750,100 | 22.69 | 22.69 | 22.12 | 22.39 | 00:00:00 | | 2003-10-22 | 984,100 | 22.20 | 22.37 | 21.26 | 21.40 | 00:00:00 | | 2003-10-23 | 1,417,500 | 21.11 | 21.27 | 20.51 | 20.72 | 00:00:00 | | 2003-10-24 | 1,050,000 | 20.90 | 20.90 | 20.45 | 20.65 | 00:00:00 | | 2003-10-27 | 638,700 | 20.60 | 21.00 | 20.60 | 20.80 | 00:00:00 | | 2003-10-28 | 1,161,200 | 20.90 | 21.96 | 20.85 | 21.92 | 00:00:00 | | 2003-10-29 | 1,356,900 | 22.15 | 22.55 | 21.92 | 22.15 | 00:00:00 | | 2003-10-30 | 2,034,800 | 22.10 | 22.69 | 21.63 | 21.98 | 00:00:00 | | 2003-10-31 | 2,171,100 | 21.90 | 22.09 | 21.70 | 21.97 | 00:00:00 | | 2003-11-03 | 505,600 | 22.15 | 22.79 | 22.00 | 22.78 | 00:00:00 | | 2003-11-04 | 1,485,200 | 22.79 | 23.39 | 22.62 | 23.30 | 00:00:00 | | 2003-11-05 | 818,900 | 22.90 | 23.53 | 22.90 | 23.24 | 00:00:00 | | 2003-11-06 | 299,500 | 23.31 | 23.35 | 22.95 | 23.18 | 00:00:00 | | 2003-11-07 | 1,887,900 | 23.40 | 24.00 | 23.23 | 24.00 | 00:00:00 | | 2003-11-10 | 574,900 | 23.62 | 23.95 | 23.27 | 23.27 | 00:00:00 | | 2003-11-11 | 692,000 | 23.05 | 23.33 | 23.03 | 23.18 | 00:00:00 | | 2003-11-12 | 528,600 | 23.42 | 23.85 | 23.36 | 23.85 | 00:00:00 | | 2003-11-13 | 1,187,300 | 24.00 | 24.78 | 23.90 | 24.66 | 00:00:00 | | 2003-11-14 | 1,946,300 | 24.65 | 25.58 | 24.65 | 25.57 | 00:00:00 | | 2003-11-17 | 985,100 | 25.05 | 25.39 | 24.53 | 24.74 | 00:00:00 | | 2003-11-18 | 1,350,900 | 24.98 | 25.73 | 24.90 | 25.60 | 00:00:00 | | 2003-11-19 | 755,000 | 25.05 | 25.55 | 25.01 | 25.42 | 00:00:00 | | 2003-11-20 | 1,005,800 | 25.63 | 25.79 | 24.38 | 24.80 | 00:00:00 | | 2003-11-21 | 1,101,200 | 24.79 | 25.25 | 24.45 | 25.25 | 00:00:00 | | 2003-11-24 | 758,400 | 25.30 | 25.70 | 25.09 | 25.40 | 00:00:00 | | 2003-11-25 | 2,263,800 | 25.51 | 25.55 | 25.07 | 25.49 | 00:00:00 | | 2003-11-26 | 656,800 | 25.43 | 25.62 | 25.20 | 25.26 | 00:00:00 | | 2003-11-27 | 521,200 | 25.20 | 25.49 | 25.20 | 25.29 | 00:00:00 | | 2003-11-28 | 628,000 | 25.10 | 25.30 | 24.65 | 24.90 | 00:00:00 | | 2003-12-01 | 868,900 | 25.01 | 25.50 | 25.01 | 25.50 | 00:00:00 | | 2003-12-02 | 740,800 | 25.43 | 25.44 | 25.02 | 25.20 | 00:00:00 | | 2003-12-03 | 415,600 | 25.29 | 25.29 | 25.03 | 25.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
