|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 354,900 | 28.70 | 28.90 | 28.37 | 28.51 | 00:00:00 | | 2005-04-21 | 732,200 | 28.33 | 29.20 | 28.33 | 28.60 | 00:00:00 | | 2005-04-22 | 659,400 | 29.09 | 29.22 | 28.52 | 28.52 | 00:00:00 | | 2005-04-25 | 756,000 | 28.53 | 28.74 | 28.10 | 28.45 | 00:00:00 | | 2005-04-26 | 547,200 | 28.59 | 28.59 | 28.16 | 28.25 | 00:00:00 | | 2005-04-27 | 1,218,400 | 28.25 | 29.00 | 28.16 | 28.70 | 00:00:00 | | 2005-04-28 | 1,316,100 | 29.00 | 29.29 | 28.61 | 28.80 | 00:00:00 | | 2005-04-29 | 452,600 | 28.85 | 29.00 | 28.55 | 28.84 | 00:00:00 | | 2005-05-02 | 475,600 | 29.25 | 29.40 | 28.90 | 29.32 | 00:00:00 | | 2005-05-03 | 313,000 | 29.20 | 29.38 | 29.10 | 29.20 | 00:00:00 | | 2005-05-04 | 582,700 | 29.22 | 29.32 | 28.93 | 29.00 | 00:00:00 | | 2005-05-05 | 407,900 | 29.15 | 29.20 | 28.83 | 28.98 | 00:00:00 | | 2005-05-06 | 272,200 | 28.97 | 29.08 | 28.85 | 29.00 | 00:00:00 | | 2005-05-09 | 289,100 | 29.00 | 29.13 | 28.85 | 28.90 | 00:00:00 | | 2005-05-10 | 351,300 | 29.02 | 29.20 | 28.79 | 28.82 | 00:00:00 | | 2005-05-11 | 390,800 | 28.92 | 29.00 | 28.67 | 28.76 | 00:00:00 | | 2005-05-12 | 375,300 | 28.95 | 29.00 | 28.74 | 28.84 | 00:00:00 | | 2005-05-13 | 356,200 | 28.84 | 28.92 | 28.61 | 28.88 | 00:00:00 | | 2005-05-16 | 215,600 | 28.96 | 29.03 | 28.71 | 28.93 | 00:00:00 | | 2005-05-17 | 355,400 | 28.96 | 29.04 | 28.84 | 28.95 | 00:00:00 | | 2005-05-18 | 641,100 | 28.99 | 29.09 | 28.79 | 28.95 | 00:00:00 | | 2005-05-19 | 395,700 | 29.09 | 29.35 | 29.00 | 29.11 | 00:00:00 | | 2005-05-20 | 401,700 | 29.29 | 29.47 | 29.15 | 29.25 | 00:00:00 | | 2005-05-23 | 534,300 | 29.30 | 29.39 | 29.01 | 29.27 | 00:00:00 | | 2005-05-24 | 676,900 | 29.17 | 29.17 | 28.82 | 28.97 | 00:00:00 | | 2005-05-25 | 436,900 | 28.85 | 29.10 | 28.85 | 28.99 | 00:00:00 | | 2005-05-26 | 328,900 | 29.06 | 29.06 | 28.92 | 29.00 | 00:00:00 | | 2005-05-27 | 639,400 | 29.16 | 29.49 | 28.87 | 29.28 | 00:00:00 | | 2005-05-30 | 390,500 | 29.32 | 29.48 | 29.15 | 29.40 | 00:00:00 | | 2005-05-31 | 1,125,900 | 29.50 | 29.93 | 29.32 | 29.68 | 00:00:00 | | 2005-06-01 | 773,000 | 29.84 | 30.10 | 29.60 | 30.10 | 00:00:00 | | 2005-06-02 | 469,600 | 30.15 | 30.15 | 29.88 | 29.99 | 00:00:00 | | 2005-06-03 | 0 | 29.99 | 29.99 | 29.99 | 29.99 | 00:00:00 | | 2005-06-06 | 1,089,000 | 30.39 | 30.64 | 30.02 | 30.05 | 00:00:00 | | 2005-06-07 | 1,041,400 | 30.10 | 30.25 | 29.85 | 30.15 | 00:00:00 | | 2005-06-08 | 853,100 | 30.18 | 30.59 | 30.10 | 30.15 | 00:00:00 | | 2005-06-09 | 264,700 | 30.15 | 30.37 | 30.05 | 30.10 | 00:00:00 | | 2005-06-10 | 624,900 | 30.12 | 30.54 | 30.12 | 30.45 | 00:00:00 | | 2005-06-13 | 216,900 | 30.47 | 30.58 | 30.15 | 30.30 | 00:00:00 | | 2005-06-14 | 247,400 | 30.15 | 30.52 | 30.15 | 30.45 | 00:00:00 | | 2005-06-15 | 589,400 | 30.57 | 30.60 | 30.10 | 30.25 | 00:00:00 | | 2005-06-16 | 591,700 | 30.35 | 30.52 | 30.22 | 30.39 | 00:00:00 | | 2005-06-17 | 778,700 | 30.50 | 30.67 | 30.21 | 30.55 | 00:00:00 | | 2005-06-20 | 615,700 | 30.49 | 30.49 | 30.16 | 30.25 | 00:00:00 | | 2005-06-21 | 271,300 | 30.23 | 30.37 | 30.17 | 30.24 | 00:00:00 | | 2005-06-22 | 193,500 | 30.24 | 30.44 | 30.16 | 30.25 | 00:00:00 | | 2005-06-23 | 1,214,100 | 30.55 | 31.14 | 30.51 | 30.80 | 00:00:00 | | 2005-06-24 | 1,015,800 | 30.94 | 30.98 | 30.17 | 30.17 | 00:00:00 | | 2005-06-27 | 946,400 | 30.17 | 30.17 | 29.24 | 29.40 | 00:00:00 | | 2005-06-28 | 631,100 | 29.51 | 29.75 | 29.37 | 29.51 | 00:00:00 | | 2005-06-29 | 711,200 | 29.77 | 29.80 | 29.55 | 29.71 | 00:00:00 | | 2005-06-30 | 748,200 | 29.82 | 29.94 | 29.27 | 29.39 | 00:00:00 | | 2005-07-01 | 459,600 | 29.25 | 29.65 | 29.25 | 29.47 | 00:00:00 | | 2005-07-04 | 249,900 | 29.36 | 29.57 | 29.34 | 29.40 | 00:00:00 | | 2005-07-05 | 782,700 | 29.31 | 29.49 | 28.70 | 28.95 | 00:00:00 | | 2005-07-06 | 1,182,200 | 29.10 | 29.14 | 28.74 | 28.85 | 00:00:00 | | 2005-07-07 | 1,075,400 | 28.79 | 28.79 | 27.57 | 28.18 | 00:00:00 | | 2005-07-08 | 822,500 | 28.60 | 28.80 | 28.35 | 28.75 | 00:00:00 | | 2005-07-11 | 368,000 | 29.02 | 29.09 | 28.85 | 28.93 | 00:00:00 | | 2005-07-12 | 444,700 | 29.00 | 29.06 | 28.81 | 28.92 | 00:00:00 | | 2005-07-13 | 989,700 | 29.19 | 29.39 | 29.11 | 29.31 | 00:00:00 | | 2005-07-14 | 748,600 | 29.55 | 29.84 | 29.54 | 29.64 | 00:00:00 | | 2005-07-15 | 377,500 | 29.84 | 29.84 | 29.32 | 29.43 | 00:00:00 | | 2005-07-18 | 483,200 | 29.61 | 29.61 | 29.34 | 29.43 | 00:00:00 | | 2005-07-19 | 1,705,100 | 29.40 | 29.42 | 28.51 | 28.51 | 00:00:00 | | 2005-07-20 | 1,699,300 | 28.60 | 28.75 | 27.91 | 28.23 | 00:00:00 | | 2005-07-21 | 1,080,100 | 28.50 | 28.59 | 27.97 | 28.25 | 00:00:00 | | 2005-07-22 | 1,068,400 | 28.50 | 28.68 | 28.18 | 28.35 | 00:00:00 | | 2005-07-25 | 750,500 | 28.46 | 28.59 | 27.98 | 28.23 | 00:00:00 | | 2005-07-26 | 1,073,700 | 28.10 | 28.34 | 27.95 | 28.25 | 00:00:00 | | 2005-07-27 | 1,404,800 | 28.65 | 28.72 | 28.17 | 28.39 | 00:00:00 | | 2005-07-28 | 585,700 | 28.45 | 28.74 | 28.39 | 28.72 | 00:00:00 | | 2005-07-29 | 2,592,200 | 28.85 | 29.80 | 28.77 | 29.60 | 00:00:00 | | 2005-08-01 | 2,064,600 | 29.77 | 30.16 | 29.62 | 29.70 | 00:00:00 | | 2005-08-02 | 1,232,700 | 29.65 | 29.68 | 29.21 | 29.31 | 00:00:00 | | 2005-08-03 | 1,113,900 | 29.33 | 29.37 | 28.75 | 28.86 | 00:00:00 | | 2005-08-04 | 783,700 | 28.96 | 29.00 | 28.81 | 28.95 | 00:00:00 | | 2005-08-05 | 489,400 | 28.86 | 28.90 | 28.70 | 28.82 | 00:00:00 | | 2005-08-08 | 250,000 | 28.85 | 29.00 | 28.79 | 28.88 | 00:00:00 | | 2005-08-09 | 919,900 | 28.82 | 29.25 | 28.81 | 29.22 | 00:00:00 | | 2005-08-10 | 556,800 | 29.26 | 29.50 | 29.10 | 29.41 | 00:00:00 | | 2005-08-11 | 454,500 | 29.36 | 29.47 | 29.13 | 29.40 | 00:00:00 | | 2005-08-12 | 550,700 | 29.55 | 29.55 | 29.16 | 29.25 | 00:00:00 | | 2005-08-15 | 180,400 | 29.20 | 29.36 | 29.14 | 29.30 | 00:00:00 | | 2005-08-16 | 380,100 | 29.36 | 29.67 | 29.13 | 29.30 | 00:00:00 | | 2005-08-17 | 424,800 | 29.14 | 29.30 | 28.91 | 29.19 | 00:00:00 | | 2005-08-18 | 193,300 | 29.09 | 29.21 | 28.92 | 29.01 | 00:00:00 | | 2005-08-19 | 544,500 | 28.92 | 29.17 | 28.92 | 29.03 | 00:00:00 | | 2005-08-22 | 240,900 | 29.08 | 29.22 | 29.01 | 29.18 | 00:00:00 | | 2005-08-23 | 204,500 | 29.15 | 29.21 | 28.96 | 29.11 | 00:00:00 | | 2005-08-24 | 460,600 | 29.05 | 29.05 | 28.81 | 28.83 | 00:00:00 | | 2005-08-25 | 317,200 | 28.75 | 28.92 | 28.58 | 28.58 | 00:00:00 | | 2005-08-26 | 359,100 | 28.67 | 28.74 | 28.37 | 28.41 | 00:00:00 | | 2005-08-29 | 151,100 | 28.27 | 28.60 | 28.27 | 28.48 | 00:00:00 | | 2005-08-30 | 1,706,200 | 28.60 | 28.60 | 28.36 | 28.36 | 00:00:00 | | 2005-08-31 | 631,600 | 28.35 | 28.55 | 28.20 | 28.33 | 00:00:00 | | 2005-09-01 | 279,800 | 28.45 | 28.68 | 28.45 | 28.61 | 00:00:00 | | 2005-09-02 | 331,200 | 28.68 | 28.79 | 28.34 | 28.45 | 00:00:00 | | 2005-09-05 | 324,000 | 28.49 | 28.63 | 28.47 | 28.49 | 00:00:00 | | 2005-09-06 | 557,100 | 28.50 | 28.68 | 28.45 | 28.64 | 00:00:00 | | 2005-09-07 | 380,400 | 28.70 | 28.82 | 28.66 | 28.77 | 00:00:00 | | 2005-09-08 | 366,400 | 28.90 | 28.90 | 28.55 | 28.70 | 00:00:00 | | 2005-09-09 | 231,900 | 28.79 | 28.93 | 28.50 | 28.84 | 00:00:00 | | 2005-09-12 | 356,800 | 28.97 | 28.97 | 28.62 | 28.75 | 00:00:00 | | 2005-09-13 | 180,900 | 28.66 | 28.85 | 28.56 | 28.60 | 00:00:00 | | 2005-09-14 | 355,300 | 28.70 | 28.93 | 28.58 | 28.90 | 00:00:00 | | 2005-09-15 | 840,500 | 28.95 | 29.27 | 28.77 | 29.25 | 00:00:00 | | 2005-09-16 | 1,679,400 | 29.29 | 30.15 | 29.25 | 29.72 | 00:00:00 | | 2005-09-19 | 1,861,800 | 30.00 | 30.91 | 29.81 | 30.55 | 00:00:00 | | 2005-09-20 | 1,561,100 | 30.70 | 31.18 | 30.55 | 30.71 | 00:00:00 | | 2005-09-21 | 672,200 | 30.60 | 30.79 | 30.15 | 30.33 | 00:00:00 | | 2005-09-22 | 722,500 | 30.25 | 30.42 | 30.14 | 30.14 | 00:00:00 | | 2005-09-23 | 542,500 | 30.37 | 30.55 | 30.17 | 30.26 | 00:00:00 | | 2005-09-26 | 735,300 | 30.51 | 30.77 | 30.51 | 30.73 | 00:00:00 | | 2005-09-27 | 579,500 | 30.77 | 30.79 | 30.58 | 30.58 | 00:00:00 | | 2005-09-28 | 1,887,900 | 30.70 | 31.87 | 30.66 | 31.75 | 00:00:00 | | 2005-09-29 | 1,397,200 | 31.95 | 32.13 | 31.52 | 31.80 | 00:00:00 | | 2005-09-30 | 1,853,000 | 32.14 | 32.86 | 32.10 | 32.48 | 00:00:00 | | 2005-10-03 | 1,152,500 | 32.65 | 32.85 | 32.11 | 32.17 | 00:00:00 | | 2005-10-04 | 654,200 | 32.38 | 32.60 | 31.83 | 32.52 | 00:00:00 | | 2005-10-05 | 1,918,300 | 32.30 | 33.06 | 32.22 | 32.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
