|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 415,600 | 25.29 | 25.29 | 25.03 | 25.22 | 00:00:00 | | 2003-12-04 | 704,400 | 25.11 | 25.64 | 25.04 | 25.51 | 00:00:00 | | 2003-12-05 | 344,600 | 25.25 | 25.53 | 25.23 | 25.32 | 00:00:00 | | 2003-12-08 | 0 | 25.32 | 25.32 | 25.32 | 25.32 | 00:00:00 | | 2003-12-09 | 872,000 | 25.32 | 25.58 | 25.26 | 25.58 | 00:00:00 | | 2003-12-10 | 962,500 | 25.50 | 25.51 | 25.09 | 25.20 | 00:00:00 | | 2003-12-11 | 1,306,700 | 25.47 | 26.53 | 25.26 | 26.00 | 00:00:00 | | 2003-12-12 | 2,238,100 | 26.20 | 26.35 | 25.61 | 25.95 | 00:00:00 | | 2003-12-15 | 642,800 | 26.45 | 26.47 | 25.80 | 26.00 | 00:00:00 | | 2003-12-16 | 2,135,800 | 25.79 | 26.12 | 25.79 | 25.94 | 00:00:00 | | 2003-12-17 | 414,900 | 25.89 | 26.05 | 25.78 | 26.02 | 00:00:00 | | 2003-12-18 | 1,507,600 | 26.10 | 27.02 | 26.07 | 26.79 | 00:00:00 | | 2003-12-19 | 1,315,000 | 26.77 | 27.64 | 26.56 | 27.52 | 00:00:00 | | 2003-12-22 | 1,378,900 | 27.10 | 28.54 | 27.10 | 28.50 | 00:00:00 | | 2003-12-23 | 1,075,700 | 28.58 | 28.58 | 27.43 | 27.75 | 00:00:00 | | 2003-12-24 | 0 | 27.75 | 27.75 | 27.75 | 27.75 | 00:00:00 | | 2003-12-25 | 0 | 27.75 | 27.75 | 27.75 | 27.75 | 00:00:00 | | 2003-12-26 | 0 | 27.75 | 27.75 | 27.75 | 27.75 | 00:00:00 | | 2003-12-29 | 633,900 | 27.80 | 27.93 | 27.11 | 27.49 | 00:00:00 | | 2003-12-30 | 1,319,400 | 27.50 | 27.80 | 27.28 | 27.66 | 00:00:00 | | 2003-12-31 | 0 | 27.66 | 27.66 | 27.66 | 27.66 | 00:00:00 | | 2004-01-01 | 0 | 27.66 | 27.66 | 27.66 | 27.66 | 00:00:00 | | 2004-01-02 | 592,600 | 27.84 | 28.50 | 27.60 | 28.49 | 00:00:00 | | 2004-01-05 | 811,600 | 28.30 | 29.02 | 27.94 | 28.73 | 00:00:00 | | 2004-01-06 | 0 | 28.73 | 28.73 | 28.73 | 28.73 | 00:00:00 | | 2004-01-07 | 1,557,400 | 28.80 | 29.94 | 28.47 | 29.94 | 00:00:00 | | 2004-01-08 | 1,088,600 | 29.80 | 30.64 | 29.75 | 30.64 | 00:00:00 | | 2004-01-09 | 1,096,400 | 30.64 | 31.07 | 30.33 | 30.86 | 00:00:00 | | 2004-01-12 | 1,908,000 | 30.45 | 30.75 | 29.35 | 29.75 | 00:00:00 | | 2004-01-13 | 1,091,100 | 30.00 | 30.15 | 28.99 | 29.25 | 00:00:00 | | 2004-01-14 | 1,171,900 | 29.03 | 29.44 | 28.93 | 29.44 | 00:00:00 | | 2004-01-15 | 879,200 | 29.57 | 29.88 | 29.32 | 29.88 | 00:00:00 | | 2004-01-16 | 841,000 | 30.00 | 30.84 | 30.00 | 30.83 | 00:00:00 | | 2004-01-19 | 1,083,000 | 30.87 | 31.63 | 30.80 | 31.40 | 00:00:00 | | 2004-01-20 | 939,000 | 31.49 | 31.64 | 30.92 | 31.07 | 00:00:00 | | 2004-01-21 | 925,700 | 31.10 | 31.24 | 30.60 | 31.24 | 00:00:00 | | 2004-01-22 | 646,500 | 31.60 | 32.20 | 31.11 | 32.08 | 00:00:00 | | 2004-01-23 | 831,800 | 31.70 | 32.86 | 31.70 | 32.86 | 00:00:00 | | 2004-01-26 | 1,600,000 | 32.86 | 34.17 | 32.56 | 34.17 | 00:00:00 | | 2004-01-27 | 2,030,700 | 33.81 | 34.90 | 33.62 | 34.12 | 00:00:00 | | 2004-01-28 | 2,256,700 | 33.90 | 35.35 | 33.51 | 35.35 | 00:00:00 | | 2004-01-29 | 1,517,300 | 35.00 | 35.79 | 34.50 | 34.63 | 00:00:00 | | 2004-01-30 | 1,107,900 | 34.95 | 35.32 | 34.26 | 34.45 | 00:00:00 | | 2004-02-02 | 1,139,500 | 34.55 | 35.67 | 34.52 | 35.45 | 00:00:00 | | 2004-02-03 | 494,700 | 35.65 | 35.85 | 34.75 | 35.03 | 00:00:00 | | 2004-02-04 | 828,500 | 35.19 | 35.60 | 34.82 | 35.40 | 00:00:00 | | 2004-02-05 | 1,052,800 | 35.46 | 36.14 | 35.46 | 36.06 | 00:00:00 | | 2004-02-06 | 1,191,000 | 36.19 | 36.75 | 35.76 | 36.04 | 00:00:00 | | 2004-02-09 | 1,399,800 | 36.44 | 36.44 | 35.20 | 35.60 | 00:00:00 | | 2004-02-10 | 1,940,500 | 35.63 | 36.03 | 35.15 | 35.85 | 00:00:00 | | 2004-02-11 | 1,152,100 | 36.05 | 36.44 | 35.85 | 36.15 | 00:00:00 | | 2004-02-12 | 11,933,700 | 36.50 | 37.66 | 36.35 | 37.30 | 00:00:00 | | 2004-02-13 | 850,800 | 37.27 | 37.54 | 36.93 | 37.34 | 00:00:00 | | 2004-02-16 | 881,200 | 37.30 | 37.40 | 36.18 | 36.48 | 00:00:00 | | 2004-02-17 | 1,224,100 | 36.35 | 36.96 | 36.05 | 36.74 | 00:00:00 | | 2004-02-18 | 2,175,100 | 36.74 | 39.19 | 36.70 | 38.99 | 00:00:00 | | 2004-02-19 | 1,396,200 | 38.87 | 38.99 | 38.23 | 38.51 | 00:00:00 | | 2004-02-20 | 1,633,000 | 38.49 | 39.74 | 37.76 | 38.58 | 00:00:00 | | 2004-02-23 | 542,800 | 38.75 | 39.15 | 38.59 | 38.95 | 00:00:00 | | 2004-02-24 | 1,612,900 | 38.60 | 38.85 | 37.17 | 37.75 | 00:00:00 | | 2004-02-25 | 1,551,600 | 37.70 | 39.04 | 37.56 | 37.85 | 00:00:00 | | 2004-02-26 | 1,287,300 | 37.53 | 37.93 | 36.76 | 37.07 | 00:00:00 | | 2004-02-27 | 898,400 | 37.22 | 37.81 | 37.06 | 37.24 | 00:00:00 | | 2004-03-01 | 405,300 | 37.25 | 37.94 | 37.25 | 37.79 | 00:00:00 | | 2004-03-02 | 762,900 | 38.00 | 38.50 | 37.80 | 38.50 | 00:00:00 | | 2004-03-03 | 856,800 | 38.45 | 38.58 | 37.76 | 37.76 | 00:00:00 | | 2004-03-04 | 397,600 | 37.20 | 37.95 | 37.20 | 37.32 | 00:00:00 | | 2004-03-05 | 974,000 | 37.50 | 38.25 | 37.12 | 38.09 | 00:00:00 | | 2004-03-08 | 424,000 | 38.28 | 38.49 | 38.09 | 38.44 | 00:00:00 | | 2004-03-09 | 1,250,900 | 38.25 | 38.25 | 37.40 | 37.50 | 00:00:00 | | 2004-03-10 | 1,833,000 | 37.40 | 37.40 | 35.75 | 35.95 | 00:00:00 | | 2004-03-11 | 2,138,200 | 35.00 | 35.29 | 33.64 | 34.31 | 00:00:00 | | 2004-03-12 | 1,319,500 | 32.60 | 35.36 | 32.60 | 34.73 | 00:00:00 | | 2004-03-15 | 1,792,600 | 34.10 | 34.60 | 32.73 | 33.00 | 00:00:00 | | 2004-03-16 | 1,636,400 | 32.50 | 34.00 | 31.95 | 33.99 | 00:00:00 | | 2004-03-17 | 1,793,900 | 34.35 | 35.38 | 34.15 | 34.62 | 00:00:00 | | 2004-03-18 | 654,300 | 35.14 | 35.14 | 33.60 | 33.60 | 00:00:00 | | 2004-03-19 | 338,600 | 34.00 | 34.00 | 33.00 | 33.42 | 00:00:00 | | 2004-03-22 | 1,277,000 | 33.46 | 33.46 | 31.77 | 31.98 | 00:00:00 | | 2004-03-23 | 779,400 | 32.17 | 33.05 | 31.70 | 32.79 | 00:00:00 | | 2004-03-24 | 998,000 | 32.90 | 33.30 | 32.60 | 32.75 | 00:00:00 | | 2004-03-25 | 1,786,500 | 33.10 | 33.87 | 32.93 | 33.69 | 00:00:00 | | 2004-03-26 | 1,846,900 | 33.90 | 34.25 | 33.77 | 34.25 | 00:00:00 | | 2004-03-29 | 1,375,700 | 34.40 | 34.73 | 34.04 | 34.58 | 00:00:00 | | 2004-03-30 | 673,800 | 34.60 | 34.65 | 34.06 | 34.15 | 00:00:00 | | 2004-03-31 | 1,140,100 | 34.15 | 34.94 | 33.81 | 34.11 | 00:00:00 | | 2004-04-01 | 596,600 | 33.90 | 34.84 | 33.90 | 34.84 | 00:00:00 | | 2004-04-02 | 1,523,700 | 34.75 | 35.70 | 34.70 | 35.50 | 00:00:00 | | 2004-04-05 | 430,200 | 35.30 | 35.75 | 35.29 | 35.65 | 00:00:00 | | 2004-04-06 | 868,800 | 35.79 | 36.12 | 35.05 | 35.26 | 00:00:00 | | 2004-04-07 | 849,700 | 35.31 | 35.50 | 34.80 | 34.88 | 00:00:00 | | 2004-04-08 | 908,800 | 35.05 | 35.88 | 35.05 | 35.30 | 00:00:00 | | 2004-04-09 | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | | 2004-04-12 | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | | 2004-04-13 | 490,900 | 35.68 | 35.68 | 35.05 | 35.25 | 00:00:00 | | 2004-04-14 | 794,600 | 35.00 | 35.29 | 34.32 | 34.70 | 00:00:00 | | 2004-04-15 | 1,038,400 | 34.60 | 34.90 | 33.92 | 34.19 | 00:00:00 | | 2004-04-16 | 2,753,200 | 34.10 | 36.28 | 34.10 | 36.28 | 00:00:00 | | 2004-04-19 | 880,500 | 36.55 | 37.02 | 36.35 | 36.76 | 00:00:00 | | 2004-04-20 | 1,709,600 | 37.05 | 38.00 | 37.00 | 38.00 | 00:00:00 | | 2004-04-21 | 2,165,200 | 38.00 | 38.49 | 37.27 | 37.64 | 00:00:00 | | 2004-04-22 | 3,461,400 | 37.80 | 38.20 | 36.65 | 37.05 | 00:00:00 | | 2004-04-23 | 626,300 | 37.95 | 37.95 | 37.11 | 37.26 | 00:00:00 | | 2004-04-26 | 835,900 | 37.20 | 37.99 | 37.15 | 37.46 | 00:00:00 | | 2004-04-27 | 1,133,300 | 37.40 | 37.80 | 37.10 | 37.50 | 00:00:00 | | 2004-04-28 | 776,900 | 37.60 | 37.60 | 36.50 | 36.75 | 00:00:00 | | 2004-04-29 | 298,400 | 36.30 | 36.75 | 35.82 | 36.03 | 00:00:00 | | 2004-04-30 | 437,400 | 35.83 | 36.00 | 34.90 | 35.72 | 00:00:00 | | 2004-05-03 | 322,300 | 35.57 | 35.77 | 35.10 | 35.72 | 00:00:00 | | 2004-05-04 | 272,000 | 35.51 | 36.70 | 35.36 | 36.28 | 00:00:00 | | 2004-05-05 | 329,500 | 35.91 | 36.87 | 35.89 | 36.49 | 00:00:00 | | 2004-05-06 | 651,100 | 36.44 | 36.50 | 35.39 | 35.50 | 00:00:00 | | 2004-05-07 | 1,090,700 | 35.70 | 35.89 | 34.55 | 34.82 | 00:00:00 | | 2004-05-10 | 903,500 | 34.20 | 34.25 | 33.33 | 33.33 | 00:00:00 | | 2004-05-11 | 798,200 | 33.78 | 34.07 | 33.40 | 34.00 | 00:00:00 | | 2004-05-12 | 827,600 | 34.60 | 34.60 | 32.88 | 33.49 | 00:00:00 | | 2004-05-13 | 421,500 | 33.51 | 33.90 | 33.10 | 33.69 | 00:00:00 | | 2004-05-14 | 752,100 | 33.20 | 33.65 | 32.40 | 32.48 | 00:00:00 | | 2004-05-17 | 1,408,600 | 32.14 | 32.33 | 31.40 | 31.51 | 00:00:00 | | 2004-05-18 | 642,600 | 31.97 | 33.00 | 31.68 | 32.59 | 00:00:00 | | 2004-05-19 | 1,168,200 | 32.93 | 33.90 | 32.86 | 33.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
