|
 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 | | 2006-09-06 | 209,600 | 26.30 | 26.30 | 25.67 | 25.84 | 00:00:00 | | 2006-09-07 | 352,100 | 25.79 | 26.13 | 25.65 | 25.87 | 00:00:00 | | 2006-09-08 | 612,400 | 25.89 | 26.51 | 25.89 | 26.44 | 00:00:00 | | 2006-09-11 | 787,600 | 26.50 | 26.84 | 26.03 | 26.84 | 00:00:00 | | 2006-09-12 | 732,600 | 26.91 | 27.25 | 26.80 | 26.95 | 00:00:00 | | 2006-09-13 | 402,000 | 27.00 | 27.00 | 26.59 | 26.71 | 00:00:00 | | 2006-09-14 | 607,400 | 26.71 | 26.98 | 26.71 | 26.88 | 00:00:00 | | 2006-09-15 | 1,387,900 | 26.94 | 27.69 | 26.88 | 27.48 | 00:00:00 | | 2006-09-18 | 917,600 | 27.51 | 27.66 | 27.10 | 27.20 | 00:00:00 | | 2006-09-19 | 481,800 | 27.07 | 27.10 | 26.75 | 26.75 | 00:00:00 | | 2006-09-20 | 426,900 | 26.78 | 27.20 | 26.70 | 27.08 | 00:00:00 | | 2006-09-21 | 941,200 | 27.10 | 27.69 | 27.01 | 27.60 | 00:00:00 | | 2006-09-22 | 413,200 | 27.37 | 27.85 | 27.34 | 27.65 | 00:00:00 | | 2006-09-25 | 1,232,300 | 27.65 | 28.26 | 27.65 | 28.00 | 00:00:00 | | 2006-09-26 | 1,385,100 | 28.30 | 28.95 | 28.20 | 28.87 | 00:00:00 | | 2006-09-27 | 1,170,100 | 29.00 | 29.30 | 28.00 | 28.56 | 00:00:00 | | 2006-09-28 | 537,700 | 28.51 | 28.56 | 28.00 | 28.23 | 00:00:00 | | 2006-09-29 | 971,700 | 28.35 | 28.49 | 27.99 | 28.15 | 00:00:00 | | 2006-10-02 | 575,800 | 28.06 | 28.18 | 27.50 | 27.89 | 00:00:00 | | 2006-10-03 | 541,300 | 27.73 | 28.18 | 27.65 | 28.17 | 00:00:00 | | 2006-10-04 | 758,700 | 28.25 | 28.80 | 28.17 | 28.50 | 00:00:00 | | 2006-10-05 | 405,300 | 28.60 | 28.82 | 28.45 | 28.63 | 00:00:00 | | 2006-10-06 | 671,300 | 28.76 | 28.76 | 28.09 | 28.40 | 00:00:00 | | 2006-10-09 | 400,100 | 28.39 | 28.40 | 28.10 | 28.19 | 00:00:00 | | 2006-10-10 | 387,100 | 28.21 | 28.36 | 28.05 | 28.19 | 00:00:00 | | 2006-10-11 | 318,100 | 28.06 | 28.29 | 28.02 | 28.21 | 00:00:00 | | 2006-10-12 | 525,600 | 27.97 | 28.10 | 27.72 | 27.85 | 00:00:00 | | 2006-10-13 | 534,700 | 27.90 | 28.27 | 27.64 | 27.69 | 00:00:00 | | 2006-10-16 | 570,600 | 27.58 | 27.75 | 27.34 | 27.44 | 00:00:00 | | 2006-10-17 | 418,900 | 27.47 | 27.60 | 27.15 | 27.18 | 00:00:00 | | 2006-10-18 | 1,897,400 | 26.79 | 26.80 | 26.21 | 26.21 | 00:00:00 | | 2006-10-19 | 2,024,900 | 26.19 | 26.75 | 25.85 | 26.55 | 00:00:00 | | 2006-10-20 | 581,900 | 26.58 | 26.76 | 26.27 | 26.35 | 00:00:00 | | 2006-10-23 | 381,300 | 26.33 | 26.50 | 26.25 | 26.41 | 00:00:00 | | 2006-10-24 | 1,044,900 | 26.45 | 26.45 | 26.02 | 26.03 | 00:00:00 | | 2006-10-25 | 430,900 | 26.14 | 26.30 | 26.02 | 26.11 | 00:00:00 | | 2006-10-26 | 1,333,400 | 26.03 | 26.22 | 25.32 | 25.35 | 00:00:00 | | 2006-10-27 | 1,026,700 | 25.50 | 25.58 | 25.02 | 25.29 | 00:00:00 | | 2006-10-30 | 614,600 | 25.16 | 25.26 | 24.81 | 25.11 | 00:00:00 | | 2006-10-31 | 687,700 | 25.06 | 25.33 | 25.05 | 25.15 | 00:00:00 | | 2006-11-01 | 437,600 | 25.19 | 25.37 | 25.09 | 25.30 | 00:00:00 | | 2006-11-02 | 1,007,500 | 25.21 | 25.26 | 24.86 | 25.05 | 00:00:00 | | 2006-11-03 | 495,400 | 25.20 | 25.25 | 24.95 | 25.07 | 00:00:00 | | 2006-11-06 | 447,700 | 25.10 | 25.80 | 25.10 | 25.60 | 00:00:00 | | 2006-11-07 | 653,600 | 25.77 | 25.80 | 25.36 | 25.47 | 00:00:00 | | 2006-11-08 | 327,700 | 25.40 | 25.40 | 25.10 | 25.17 | 00:00:00 | | 2006-11-09 | 545,600 | 25.25 | 25.52 | 25.20 | 25.39 | 00:00:00 | | 2006-11-10 | 731,100 | 25.25 | 26.23 | 25.22 | 25.90 | 00:00:00 | | 2006-11-13 | 798,800 | 25.91 | 26.40 | 25.91 | 26.28 | 00:00:00 | | 2006-11-14 | 353,400 | 26.30 | 26.41 | 25.67 | 25.73 | 00:00:00 | | 2006-11-15 | 573,600 | 25.80 | 26.13 | 25.58 | 25.76 | 00:00:00 | | 2006-11-16 | 616,700 | 25.79 | 26.10 | 25.69 | 25.83 | 00:00:00 | | 2006-11-17 | 294,500 | 25.93 | 26.00 | 25.59 | 25.60 | 00:00:00 | | 2006-11-20 | 1,194,400 | 25.59 | 26.40 | 25.08 | 26.15 | 00:00:00 | | 2006-11-21 | 543,900 | 26.30 | 26.30 | 25.86 | 26.29 | 00:00:00 | | 2006-11-22 | 417,100 | 26.30 | 26.39 | 25.82 | 25.85 | 00:00:00 | | 2006-11-23 | 273,700 | 25.97 | 25.98 | 25.66 | 25.80 | 00:00:00 | | 2006-11-24 | 363,700 | 25.70 | 25.80 | 25.15 | 25.33 | 00:00:00 | | 2006-11-27 | 544,100 | 25.29 | 25.75 | 25.29 | 25.31 | 00:00:00 | | 2006-11-28 | 560,000 | 25.37 | 25.51 | 25.05 | 25.14 | 00:00:00 | | 2006-11-29 | 257,500 | 25.34 | 25.61 | 25.19 | 25.55 | 00:00:00 | | 2006-11-30 | 257,700 | 25.50 | 25.60 | 25.12 | 25.12 | 00:00:00 | | 2006-12-01 | 335,700 | 25.13 | 25.48 | 24.68 | 24.95 | 00:00:00 | | 2006-12-04 | 288,600 | 24.86 | 25.34 | 24.85 | 25.09 | 00:00:00 | | 2006-12-05 | 555,900 | 25.22 | 25.75 | 25.17 | 25.70 | 00:00:00 | | 2006-12-06 | 417,200 | 25.80 | 25.87 | 25.55 | 25.62 | 00:00:00 | | 2006-12-07 | 277,400 | 25.58 | 25.90 | 25.39 | 25.46 | 00:00:00 | | 2006-12-08 | 359,800 | 25.36 | 25.36 | 24.96 | 25.15 | 00:00:00 | | 2006-12-11 | 239,300 | 25.20 | 25.56 | 25.20 | 25.54 | 00:00:00 | | 2006-12-12 | 193,700 | 25.48 | 25.54 | 25.28 | 25.46 | 00:00:00 | | 2006-12-13 | 360,400 | 25.38 | 25.93 | 25.31 | 25.90 | 00:00:00 | | 2006-12-14 | 1,688,800 | 25.92 | 26.97 | 25.75 | 26.60 | 00:00:00 | | 2006-12-15 | 1,059,200 | 26.80 | 26.80 | 26.30 | 26.33 | 00:00:00 | | 2006-12-18 | 854,400 | 26.43 | 26.94 | 26.30 | 26.45 | 00:00:00 | | 2006-12-19 | 818,700 | 26.34 | 26.95 | 26.28 | 26.70 | 00:00:00 | | 2006-12-20 | 779,300 | 26.85 | 27.14 | 26.70 | 26.80 | 00:00:00 | | 2006-12-21 | 709,900 | 26.94 | 27.55 | 26.50 | 27.40 | 00:00:00 | | 2006-12-22 | 471,000 | 27.68 | 27.68 | 26.80 | 27.04 | 00:00:00 | | 2006-12-25 | 0 | 27.04 | 27.04 | 27.04 | 27.04 | 00:00:00 | | 2006-12-26 | 0 | 27.04 | 27.04 | 27.04 | 27.04 | 00:00:00 | | 2006-12-27 | 306,000 | 26.95 | 27.25 | 26.83 | 27.03 | 00:00:00 | | 2006-12-28 | 583,700 | 26.79 | 27.30 | 26.51 | 27.09 | 00:00:00 | | 2006-12-29 | 514,700 | 27.00 | 27.30 | 26.70 | 27.00 | 00:00:00 | | 2007-01-01 | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2007-01-02 | 903,100 | 27.16 | 27.76 | 27.16 | 27.71 | 00:00:00 | | 2007-01-03 | 388,200 | 27.70 | 27.70 | 27.32 | 27.58 | 00:00:00 | | 2007-01-04 | 495,200 | 27.04 | 27.44 | 27.02 | 27.32 | 00:00:00 | | 2007-01-05 | 258,600 | 27.10 | 27.49 | 27.08 | 27.27 | 00:00:00 | | 2007-01-08 | 359,500 | 27.21 | 27.58 | 27.15 | 27.50 | 00:00:00 | | 2007-01-09 | 459,700 | 27.57 | 27.90 | 27.20 | 27.75 | 00:00:00 | | 2007-01-10 | 801,700 | 27.53 | 27.69 | 27.25 | 27.25 | 00:00:00 | | 2007-01-11 | 464,100 | 27.35 | 27.65 | 27.06 | 27.55 | 00:00:00 | | 2007-01-12 | 336,500 | 27.43 | 27.59 | 27.10 | 27.34 | 00:00:00 | | 2007-01-15 | 294,700 | 27.48 | 27.51 | 27.18 | 27.31 | 00:00:00 | | 2007-01-16 | 839,700 | 27.21 | 27.38 | 27.00 | 27.17 | 00:00:00 | | 2007-01-17 | 362,500 | 27.20 | 27.25 | 27.00 | 27.11 | 00:00:00 | | 2007-01-18 | 947,600 | 27.24 | 27.24 | 26.83 | 27.00 | 00:00:00 | | 2007-01-19 | 1,521,200 | 26.86 | 27.18 | 26.86 | 27.15 | 00:00:00 | | 2007-01-22 | 721,300 | 27.11 | 27.23 | 26.97 | 27.05 | 00:00:00 | | 2007-01-23 | 766,200 | 27.00 | 27.50 | 26.97 | 27.50 | 00:00:00 | | 2007-01-24 | 603,800 | 27.50 | 27.71 | 27.33 | 27.62 | 00:00:00 | | 2007-01-25 | 759,600 | 27.72 | 27.72 | 27.00 | 27.00 | 00:00:00 | | 2007-01-26 | 613,600 | 27.00 | 27.23 | 26.90 | 27.04 | 00:00:00 | | 2007-01-29 | 272,400 | 27.01 | 27.01 | 26.94 | 27.00 | 00:00:00 | | 2007-01-30 | 399,800 | 27.00 | 27.17 | 26.86 | 27.01 | 00:00:00 | | 2007-01-31 | 437,700 | 27.00 | 27.10 | 26.85 | 26.95 | 00:00:00 | | 2007-02-01 | 712,200 | 27.03 | 27.40 | 26.90 | 27.35 | 00:00:00 | | 2007-02-02 | 371,100 | 27.43 | 27.50 | 27.26 | 27.42 | 00:00:00 | | 2007-02-05 | 265,700 | 27.28 | 27.59 | 27.11 | 27.37 | 00:00:00 | | 2007-02-06 | 580,500 | 27.58 | 27.58 | 27.18 | 27.53 | 00:00:00 | | 2007-02-07 | 1,331,100 | 27.50 | 28.55 | 27.45 | 28.29 | 00:00:00 | | 2007-02-08 | 871,900 | 27.83 | 28.43 | 27.83 | 28.20 | 00:00:00 | | 2007-02-09 | 638,900 | 28.41 | 28.42 | 28.10 | 28.30 | 00:00:00 | | 2007-02-12 | 619,400 | 28.11 | 28.39 | 28.07 | 28.32 | 00:00:00 | | 2007-02-13 | 802,300 | 28.35 | 28.45 | 28.28 | 28.43 | 00:00:00 | | 2007-02-14 | 1,942,000 | 28.38 | 29.20 | 28.25 | 29.08 | 00:00:00 | | 2007-02-15 | 546,400 | 29.05 | 29.20 | 28.86 | 28.95 | 00:00:00 | | 2007-02-16 | 597,900 | 28.99 | 29.00 | 28.76 | 28.95 | 00:00:00 | | 2007-02-19 | 725,300 | 28.99 | 29.57 | 28.91 | 29.42 | 00:00:00 | | 2007-02-20 | 443,900 | 29.40 | 29.55 | 29.12 | 29.30 | 00:00:00 | | 2007-02-21 | 533,900 | 29.43 | 29.63 | 28.90 | 28.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
