TR4DER - SOGECABLE R A [SGC.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	1,168,200	32.93	33.90	32.86	33.41	00:00:00
2004-05-20	500,900	32.96	32.99	32.51	32.70	00:00:00
2004-05-21	328,300	33.09	33.13	32.58	32.79	00:00:00
2004-05-24	483,700	32.78	33.48	32.78	33.35	00:00:00
2004-05-25	571,700	32.95	33.14	32.49	32.55	00:00:00
2004-05-26	629,300	33.15	33.50	33.06	33.21	00:00:00
2004-05-27	391,300	33.41	33.79	33.21	33.41	00:00:00
2004-05-28	1,495,500	33.85	34.08	33.43	33.85	00:00:00
2004-05-31	593,700	33.35	33.64	33.35	33.51	00:00:00
2004-06-01	556,500	33.24	33.27	32.70	33.00	00:00:00
2004-06-02	464,000	33.40	33.51	33.10	33.21	00:00:00
2004-06-03	439,000	32.71	33.08	32.71	32.85	00:00:00
2004-06-04	422,600	33.00	33.35	32.39	33.00	00:00:00
2004-06-07	618,200	33.25	33.81	33.25	33.53	00:00:00
2004-06-08	316,100	33.65	33.85	33.13	33.56	00:00:00
2004-06-09	485,900	33.43	33.67	33.10	33.10	00:00:00
2004-06-10	420,600	32.88	33.21	32.65	32.96	00:00:00
2004-06-11	759,500	32.99	32.99	32.60	32.88	00:00:00
2004-06-14	335,500	32.73	32.84	32.20	32.30	00:00:00
2004-06-15	604,500	32.15	32.78	32.11	32.11	00:00:00
2004-06-16	2,136,500	32.30	32.50	31.85	31.90	00:00:00
2004-06-17	560,100	31.80	32.15	31.80	31.95	00:00:00
2004-06-18	627,800	31.82	32.14	31.80	32.11	00:00:00
2004-06-21	910,700	32.00	32.57	31.81	31.90	00:00:00
2004-06-22	683,800	31.81	31.91	31.17	31.40	00:00:00
2004-06-23	1,651,400	31.61	32.16	30.82	32.10	00:00:00
2004-06-24	456,600	32.39	32.80	32.18	32.79	00:00:00
2004-06-25	436,300	32.86	32.88	32.39	32.65	00:00:00
2004-06-28	557,500	32.60	32.83	32.36	32.50	00:00:00
2004-06-29	633,200	32.60	32.75	32.22	32.32	00:00:00
2004-06-30	1,103,300	32.27	33.15	32.27	33.15	00:00:00
2004-07-01	1,373,800	33.00	34.20	32.70	33.06	00:00:00
2004-07-02	406,100	33.00	33.25	32.50	32.65	00:00:00
2004-07-05	185,100	32.45	32.74	32.41	32.44	00:00:00
2004-07-06	796,400	32.44	32.59	31.87	32.00	00:00:00
2004-07-07	594,400	31.78	32.20	31.75	31.90	00:00:00
2004-07-08	499,000	31.80	32.02	31.41	31.85	00:00:00
2004-07-09	729,600	31.84	31.84	31.30	31.44	00:00:00
2004-07-12	398,700	31.50	31.88	31.19	31.19	00:00:00
2004-07-13	953,500	31.39	31.43	30.50	30.83	00:00:00
2004-07-14	564,600	30.90	30.90	30.16	30.55	00:00:00
2004-07-15	836,600	30.50	31.13	30.30	31.13	00:00:00
2004-07-16	497,300	31.19	31.36	30.85	31.00	00:00:00
2004-07-19	274,300	30.75	30.93	30.56	30.61	00:00:00
2004-07-20	1,070,100	30.22	31.40	30.14	31.25	00:00:00
2004-07-21	1,613,000	32.10	32.78	31.75	31.98	00:00:00
2004-07-22	1,052,400	31.80	31.80	31.10	31.10	00:00:00
2004-07-23	1,583,800	31.10	31.24	30.60	30.75	00:00:00
2004-07-26	698,400	30.61	30.88	30.49	30.54	00:00:00
2004-07-27	6,179,800	30.77	31.38	30.34	30.75	00:00:00
2004-07-28	564,400	30.95	31.18	30.52	31.04	00:00:00
2004-07-29	416,100	31.19	31.33	30.72	30.84	00:00:00
2004-07-30	1,221,700	30.85	30.88	30.53	30.75	00:00:00
2004-08-02	587,700	30.62	30.62	29.70	30.15	00:00:00
2004-08-03	813,000	30.17	30.30	29.75	30.00	00:00:00
2004-08-04	2,842,300	29.75	29.75	28.30	28.49	00:00:00
2004-08-05	1,094,600	28.80	28.84	28.28	28.55	00:00:00
2004-08-06	2,230,300	28.05	28.10	26.65	27.00	00:00:00
2004-08-09	1,121,700	26.80	27.49	26.79	27.38	00:00:00
2004-08-10	994,600	27.40	28.10	27.20	27.87	00:00:00
2004-08-11	1,225,200	28.45	28.45	27.35	27.61	00:00:00
2004-08-12	501,600	27.42	28.19	27.42	27.83	00:00:00
2004-08-13	398,000	27.47	28.35	27.34	28.25	00:00:00
2004-08-16	0	28.25	28.25	28.25	28.25	00:00:00
2004-08-17	750,800	28.42	29.10	28.25	29.00	00:00:00
2004-08-18	708,600	29.10	29.10	28.36	28.96	00:00:00
2004-08-19	507,500	29.25	29.34	28.83	29.25	00:00:00
2004-08-20	463,300	29.08	29.35	28.93	29.35	00:00:00
2004-08-23	569,600	29.47	29.95	29.16	29.75	00:00:00
2004-08-24	669,900	29.65	30.12	29.50	29.82	00:00:00
2004-08-25	500,300	29.97	29.98	29.68	29.83	00:00:00
2004-08-26	148,800	30.09	30.26	29.96	30.03	00:00:00
2004-08-27	267,200	30.27	30.35	30.00	30.24	00:00:00
2004-08-30	190,600	30.43	30.65	30.31	30.59	00:00:00
2004-08-31	566,900	30.33	30.49	29.65	29.74	00:00:00
2004-09-01	288,700	29.90	29.98	29.65	29.71	00:00:00
2004-09-02	130,500	29.75	29.94	29.51	29.84	00:00:00
2004-09-03	543,200	29.93	30.43	29.85	30.33	00:00:00
2004-09-06	342,400	30.40	30.75	30.16	30.75	00:00:00
2004-09-07	157,900	30.75	30.86	30.53	30.69	00:00:00
2004-09-08	182,000	30.80	30.85	30.67	30.80	00:00:00
2004-09-09	360,900	30.72	30.74	30.03	30.32	00:00:00
2004-09-10	369,300	30.50	30.80	30.30	30.49	00:00:00
2004-09-13	915,300	30.75	31.48	30.69	31.41	00:00:00
2004-09-14	691,100	31.45	32.02	31.20	31.96	00:00:00
2004-09-15	1,504,700	31.96	32.97	31.92	32.44	00:00:00
2004-09-16	1,717,700	32.29	33.60	32.10	33.25	00:00:00
2004-09-17	1,375,100	33.38	33.45	32.30	32.63	00:00:00
2004-09-20	632,700	32.63	32.70	32.30	32.45	00:00:00
2004-09-21	527,700	32.35	33.10	32.35	33.10	00:00:00
2004-09-22	1,596,200	32.93	34.20	32.93	33.50	00:00:00
2004-09-23	1,423,800	33.20	33.30	32.65	32.90	00:00:00
2004-09-24	489,500	32.75	33.33	32.60	33.16	00:00:00
2004-09-27	471,400	33.05	33.05	32.40	32.50	00:00:00
2004-09-28	882,000	32.45	32.45	31.67	31.87	00:00:00
2004-09-29	1,029,000	31.99	32.36	31.69	31.76	00:00:00
2004-09-30	715,000	32.00	32.40	31.90	32.40	00:00:00
2004-10-01	1,501,700	32.44	33.10	32.40	32.71	00:00:00
2004-10-04	1,006,700	32.85	33.29	32.62	32.67	00:00:00
2004-10-05	745,800	32.75	33.19	32.49	32.97	00:00:00
2004-10-06	568,700	32.83	33.04	32.60	32.70	00:00:00
2004-10-07	1,530,300	32.70	32.90	31.80	31.95	00:00:00
2004-10-08	505,700	31.80	32.32	31.65	32.00	00:00:00
2004-10-11	582,300	31.65	31.90	31.48	31.51	00:00:00
2004-10-12	0	31.51	31.51	31.51	31.51	00:00:00
2004-10-13	1,843,200	31.86	31.86	31.15	31.32	00:00:00
2004-10-14	1,346,100	31.07	31.31	30.31	30.45	00:00:00
2004-10-15	1,187,400	30.40	30.75	29.95	30.42	00:00:00
2004-10-18	371,800	30.40	30.77	30.15	30.30	00:00:00
2004-10-19	2,066,200	30.75	31.97	30.52	31.01	00:00:00
2004-10-20	695,800	31.10	31.20	30.56	30.72	00:00:00
2004-10-21	225,900	30.95	31.15	30.55	30.90	00:00:00
2004-10-22	301,600	31.39	31.39	30.94	31.00	00:00:00
2004-10-25	719,100	30.65	30.98	30.25	30.43	00:00:00
2004-10-26	679,000	30.50	30.73	30.00	30.40	00:00:00
2004-10-27	557,700	30.72	30.85	30.50	30.76	00:00:00
2004-10-28	295,900	30.96	31.44	30.90	31.20	00:00:00
2004-10-29	436,200	31.40	31.43	31.00	31.00	00:00:00
2004-11-01	0	31.00	31.00	31.00	31.00	00:00:00
2004-11-02	595,100	31.15	31.69	31.15	31.50	00:00:00
2004-11-03	1,046,500	31.50	31.94	31.50	31.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >>