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
2005-10-05	1,918,300	32.30	33.06	32.22	32.63	00:00:00
2005-10-06	1,047,400	32.25	32.46	32.15	32.43	00:00:00
2005-10-07	1,019,000	32.51	32.98	32.45	32.56	00:00:00
2005-10-10	833,400	32.80	33.30	32.76	33.23	00:00:00
2005-10-11	1,103,900	33.35	33.75	33.28	33.38	00:00:00
2005-10-12	918,100	33.35	33.35	32.75	33.00	00:00:00
2005-10-13	1,175,500	32.95	33.00	32.07	32.20	00:00:00
2005-10-14	1,317,600	32.16	32.35	31.56	31.73	00:00:00
2005-10-17	1,105,000	31.95	32.35	31.80	31.97	00:00:00
2005-10-18	625,200	32.10	32.32	31.75	31.96	00:00:00
2005-10-19	1,235,000	31.60	31.60	30.91	31.23	00:00:00
2005-10-20	617,700	31.83	31.99	30.75	31.18	00:00:00
2005-10-21	609,100	30.74	31.39	30.70	31.17	00:00:00
2005-10-24	684,300	31.39	31.74	31.21	31.38	00:00:00
2005-10-25	1,079,500	31.60	31.74	31.07	31.07	00:00:00
2005-10-26	1,946,400	31.30	32.39	31.30	32.06	00:00:00
2005-10-27	827,600	31.80	31.92	31.13	31.17	00:00:00
2005-10-28	647,000	31.22	31.53	30.92	31.20	00:00:00
2005-10-31	538,600	31.82	31.95	31.30	31.71	00:00:00
2005-11-01	163,000	31.60	31.80	31.47	31.54	00:00:00
2005-11-02	6,935,500	34.95	35.70	34.25	34.26	00:00:00
2005-11-03	2,609,000	34.50	34.73	34.00	34.42	00:00:00
2005-11-04	1,127,100	34.47	34.59	34.16	34.32	00:00:00
2005-11-07	1,875,700	34.40	35.10	34.32	34.84	00:00:00
2005-11-08	787,500	34.90	34.99	34.40	34.49	00:00:00
2005-11-09	788,400	34.56	34.70	34.41	34.59	00:00:00
2005-11-10	743,800	34.61	34.70	34.20	34.47	00:00:00
2005-11-11	770,400	34.65	34.84	34.22	34.35	00:00:00
2005-11-14	1,051,300	34.19	34.28	33.85	33.92	00:00:00
2005-11-15	873,100	33.72	33.92	33.33	33.78	00:00:00
2005-11-16	560,800	33.86	33.99	33.53	33.90	00:00:00
2005-11-17	8,170,100	34.00	34.18	33.92	34.00	00:00:00
2005-11-18	608,200	34.10	34.25	33.85	33.99	00:00:00
2005-11-21	487,300	34.00	34.43	33.99	34.27	00:00:00
2005-11-22	333,800	34.29	34.30	33.88	34.10	00:00:00
2005-11-23	9,673,700	34.10	34.23	33.98	34.08	00:00:00
2005-11-24	309,400	34.02	34.10	33.92	33.94	00:00:00
2005-11-25	759,400	33.99	34.23	33.94	34.20	00:00:00
2005-11-28	256,800	34.24	34.26	33.97	34.00	00:00:00
2005-11-29	839,800	34.10	34.10	33.86	34.00	00:00:00
2005-11-30	1,359,100	34.04	34.09	33.88	34.00	00:00:00
2005-12-01	556,900	34.07	34.07	33.90	33.99	00:00:00
2005-12-02	2,460,900	34.01	34.01	33.75	33.86	00:00:00
2005-12-05	1,129,100	33.99	33.99	33.53	33.74	00:00:00
2005-12-06	411,000	33.60	33.88	33.60	33.88	00:00:00
2005-12-07	828,500	33.88	33.95	33.66	33.78	00:00:00
2005-12-08	737,400	33.76	33.95	33.70	33.92	00:00:00
2005-12-09	506,500	33.75	34.18	33.75	34.12	00:00:00
2005-12-12	4,136,300	34.04	34.17	34.00	34.01	00:00:00
2005-12-13	1,080,700	34.00	34.16	34.00	34.03	00:00:00
2005-12-14	420,000	34.20	34.20	33.90	34.00	00:00:00
2005-12-15	959,300	34.00	34.06	33.83	33.91	00:00:00
2005-12-16	1,138,600	33.91	34.27	33.83	34.25	00:00:00
2005-12-19	1,148,500	34.32	34.38	34.17	34.20	00:00:00
2005-12-20	413,100	34.21	34.50	34.21	34.45	00:00:00
2005-12-21	1,094,500	34.40	34.48	34.12	34.22	00:00:00
2005-12-22	473,600	34.20	34.40	34.20	34.33	00:00:00
2005-12-23	267,000	34.39	34.49	34.06	34.10	00:00:00
2005-12-26	0	34.10	34.10	34.10	34.10	00:00:00
2005-12-27	3,206,700	34.10	34.45	34.10	34.27	00:00:00
2005-12-28	331,500	34.35	34.35	34.05	34.10	00:00:00
2005-12-29	372,100	34.14	34.20	33.95	33.98	00:00:00
2005-12-30	305,800	33.90	34.04	33.78	33.86	00:00:00
2006-01-02	567,000	33.82	34.00	33.82	33.89	00:00:00
2006-01-03	247,700	33.90	34.00	33.73	33.89	00:00:00
2006-01-04	372,400	34.00	34.00	33.82	33.90	00:00:00
2006-01-05	338,400	33.84	34.08	33.84	33.84	00:00:00
2006-01-06	0	33.84	33.84	33.84	33.84	00:00:00
2006-01-09	3,180,200	33.92	35.47	33.86	35.47	00:00:00
2006-01-10	716,800	35.38	35.38	34.68	34.95	00:00:00
2006-01-11	470,100	35.16	35.25	34.80	34.87	00:00:00
2006-01-12	1,024,800	34.72	35.00	34.50	34.50	00:00:00
2006-01-13	574,000	34.53	34.72	34.33	34.58	00:00:00
2006-01-16	487,300	34.73	34.74	34.45	34.50	00:00:00
2006-01-17	497,000	34.26	34.49	34.10	34.49	00:00:00
2006-01-18	931,100	34.01	34.39	34.00	34.25	00:00:00
2006-01-19	405,900	34.20	34.45	34.16	34.29	00:00:00
2006-01-20	542,600	34.26	34.26	34.04	34.04	00:00:00
2006-01-23	308,100	33.50	34.03	33.46	34.00	00:00:00
2006-01-24	435,700	34.36	34.47	34.06	34.08	00:00:00
2006-01-25	330,100	34.10	34.23	34.00	34.17	00:00:00
2006-01-26	556,600	34.22	34.33	33.61	33.87	00:00:00
2006-01-27	370,500	33.95	33.99	33.66	33.73	00:00:00
2006-01-30	647,800	33.73	34.08	33.69	33.82	00:00:00
2006-01-31	507,100	33.88	34.03	33.67	33.75	00:00:00
2006-02-01	1,420,300	33.69	33.96	33.68	33.78	00:00:00
2006-02-02	374,400	33.85	33.85	33.65	33.65	00:00:00
2006-02-03	1,743,400	33.65	33.79	33.59	33.59	00:00:00
2006-02-06	590,400	33.69	33.83	33.46	33.50	00:00:00
2006-02-07	1,073,800	33.68	33.85	33.34	33.79	00:00:00
2006-02-08	845,700	33.83	33.85	33.39	33.46	00:00:00
2006-02-09	969,800	33.39	33.55	33.26	33.35	00:00:00
2006-02-10	731,500	33.49	33.63	33.37	33.50	00:00:00
2006-02-13	637,400	33.55	33.60	33.34	33.42	00:00:00
2006-02-14	536,500	33.52	33.58	33.45	33.50	00:00:00
2006-02-15	966,400	33.70	33.70	33.47	33.47	00:00:00
2006-02-16	388,300	33.50	33.77	33.50	33.65	00:00:00
2006-02-17	372,100	33.72	33.72	33.56	33.61	00:00:00
2006-02-20	444,300	33.61	33.70	33.55	33.60	00:00:00
2006-02-21	660,000	33.79	33.79	33.55	33.75	00:00:00
2006-02-22	724,300	33.75	34.07	33.65	34.00	00:00:00
2006-02-23	258,400	34.00	34.10	33.82	33.94	00:00:00
2006-02-24	259,800	33.94	34.00	33.65	33.67	00:00:00
2006-02-27	1,715,300	33.89	33.89	33.60	33.75	00:00:00
2006-02-28	408,400	33.75	33.82	33.61	33.73	00:00:00
2006-03-01	456,800	33.75	33.98	33.71	33.83	00:00:00
2006-03-02	776,900	33.90	33.90	33.67	33.71	00:00:00
2006-03-03	353,900	33.81	33.95	33.67	33.79	00:00:00
2006-03-06	886,300	33.97	34.25	33.88	33.99	00:00:00
2006-03-07	548,000	34.15	34.20	33.91	34.08	00:00:00
2006-03-08	1,310,300	34.29	34.99	34.19	34.20	00:00:00
2006-03-09	953,600	34.61	34.71	33.79	33.83	00:00:00
2006-03-10	1,124,700	33.35	33.45	32.65	32.75	00:00:00
2006-03-13	1,636,700	32.85	33.49	32.65	33.41	00:00:00
2006-03-14	1,110,100	33.26	33.26	32.45	32.50	00:00:00
2006-03-15	1,006,400	32.67	32.76	32.30	32.49	00:00:00
2006-03-16	818,500	32.51	32.65	31.95	32.00	00:00:00
2006-03-17	894,200	32.07	32.30	31.79	31.79	00:00:00
2006-03-20	1,028,800	32.01	32.17	31.80	31.97	00:00:00
2006-03-21	1,124,400	32.09	32.14	31.90	32.00	00:00:00
2006-03-22	747,600	31.89	31.98	31.60	31.96	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 > >>