|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | 2003-01-02 | 691,000 | 8.55 | 9.44 | 8.55 | 9.44 | 00:00:00 | 2003-01-03 | 1,093,400 | 9.85 | 9.99 | 9.21 | 9.45 | 00:00:00 | 2003-01-06 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | 2003-01-07 | 676,600 | 9.90 | 9.90 | 9.23 | 9.28 | 00:00:00 | 2003-01-08 | 709,500 | 9.24 | 9.45 | 8.85 | 8.91 | 00:00:00 | 2003-01-09 | 626,400 | 8.75 | 9.37 | 8.75 | 9.35 | 00:00:00 | 2003-01-10 | 1,389,100 | 9.31 | 9.55 | 9.10 | 9.46 | 00:00:00 | 2003-01-13 | 593,600 | 9.60 | 9.84 | 9.36 | 9.56 | 00:00:00 | 2003-01-14 | 703,900 | 9.56 | 9.89 | 9.46 | 9.85 | 00:00:00 | 2003-01-15 | 1,641,600 | 9.90 | 10.55 | 9.87 | 10.55 | 00:00:00 | 2003-01-16 | 1,243,000 | 10.40 | 10.53 | 10.12 | 10.27 | 00:00:00 | 2003-01-17 | 1,075,100 | 10.22 | 10.22 | 9.56 | 9.60 | 00:00:00 | 2003-01-20 | 769,300 | 9.69 | 10.08 | 9.61 | 9.63 | 00:00:00 | 2003-01-21 | 768,300 | 9.77 | 9.97 | 9.72 | 9.89 | 00:00:00 | 2003-01-22 | 548,600 | 9.82 | 9.92 | 9.39 | 9.40 | 00:00:00 | 2003-01-23 | 625,500 | 9.59 | 9.75 | 9.46 | 9.58 | 00:00:00 | 2003-01-24 | 505,600 | 9.69 | 9.88 | 9.60 | 9.75 | 00:00:00 | 2003-01-27 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | 2003-01-28 | 898,400 | 9.40 | 9.90 | 9.19 | 9.74 | 00:00:00 | 2003-01-29 | 1,983,900 | 9.85 | 10.35 | 9.70 | 10.27 | 00:00:00 | 2003-01-30 | 1,793,700 | 10.33 | 10.55 | 9.90 | 9.99 | 00:00:00 | 2003-01-31 | 683,200 | 9.63 | 9.91 | 9.59 | 9.90 | 00:00:00 | 2003-02-03 | 561,900 | 10.07 | 10.12 | 9.92 | 9.95 | 00:00:00 | 2003-02-04 | 2,156,400 | 9.75 | 9.78 | 8.97 | 9.15 | 00:00:00 | 2003-02-05 | 1,425,300 | 9.15 | 9.37 | 8.65 | 9.24 | 00:00:00 | 2003-02-06 | 732,700 | 9.10 | 9.15 | 8.92 | 9.00 | 00:00:00 | 2003-02-07 | 820,900 | 8.90 | 8.90 | 8.51 | 8.52 | 00:00:00 | 2003-02-10 | 934,900 | 8.56 | 8.90 | 8.01 | 8.11 | 00:00:00 | 2003-02-11 | 1,063,700 | 8.20 | 8.38 | 8.17 | 8.29 | 00:00:00 | 2003-02-12 | 715,500 | 8.19 | 8.20 | 7.85 | 7.95 | 00:00:00 | 2003-02-13 | 1,118,100 | 7.75 | 8.20 | 7.47 | 7.90 | 00:00:00 | 2003-02-14 | 402,000 | 8.02 | 8.14 | 7.85 | 7.98 | 00:00:00 | 2003-02-17 | 354,900 | 8.26 | 8.36 | 8.17 | 8.29 | 00:00:00 | 2003-02-18 | 581,000 | 8.35 | 8.62 | 8.31 | 8.52 | 00:00:00 | 2003-02-19 | 827,800 | 8.50 | 8.56 | 8.03 | 8.03 | 00:00:00 | 2003-02-20 | 544,500 | 8.12 | 8.20 | 7.93 | 8.05 | 00:00:00 | 2003-02-21 | 412,400 | 8.00 | 8.04 | 7.72 | 7.87 | 00:00:00 | 2003-02-24 | 366,100 | 7.95 | 7.95 | 7.56 | 7.66 | 00:00:00 | 2003-02-25 | 534,300 | 7.45 | 7.69 | 7.10 | 7.19 | 00:00:00 | 2003-02-26 | 1,191,600 | 7.40 | 7.40 | 6.94 | 7.15 | 00:00:00 | 2003-02-27 | 492,400 | 7.05 | 7.20 | 6.90 | 7.06 | 00:00:00 | 2003-02-28 | 551,700 | 7.00 | 7.30 | 7.00 | 7.21 | 00:00:00 | 2003-03-03 | 377,000 | 7.39 | 7.40 | 7.21 | 7.30 | 00:00:00 | 2003-03-04 | 589,700 | 7.12 | 7.18 | 6.75 | 6.88 | 00:00:00 | 2003-03-05 | 425,400 | 6.80 | 6.84 | 6.60 | 6.82 | 00:00:00 | 2003-03-06 | 832,400 | 6.83 | 6.91 | 6.38 | 6.53 | 00:00:00 | 2003-03-07 | 603,600 | 6.43 | 6.50 | 6.30 | 6.42 | 00:00:00 | 2003-03-10 | 321,900 | 6.32 | 6.44 | 6.07 | 6.13 | 00:00:00 | 2003-03-11 | 684,800 | 6.07 | 6.53 | 5.93 | 6.33 | 00:00:00 | 2003-03-12 | 465,100 | 6.32 | 6.45 | 6.08 | 6.11 | 00:00:00 | 2003-03-13 | 587,100 | 6.27 | 6.40 | 6.18 | 6.34 | 00:00:00 | 2003-03-14 | 1,049,100 | 6.40 | 6.64 | 6.37 | 6.57 | 00:00:00 | 2003-03-17 | 719,400 | 6.30 | 6.79 | 6.21 | 6.74 | 00:00:00 | 2003-03-18 | 1,516,300 | 6.95 | 7.32 | 6.80 | 6.86 | 00:00:00 | 2003-03-19 | 848,500 | 7.10 | 7.10 | 6.80 | 6.92 | 00:00:00 | 2003-03-20 | 851,400 | 6.95 | 7.10 | 6.62 | 6.74 | 00:00:00 | 2003-03-21 | 855,000 | 6.82 | 6.98 | 6.78 | 6.80 | 00:00:00 | 2003-03-24 | 630,300 | 6.80 | 6.86 | 6.39 | 6.45 | 00:00:00 | 2003-03-25 | 692,500 | 6.40 | 6.75 | 6.25 | 6.67 | 00:00:00 | 2003-03-26 | 1,049,600 | 6.76 | 6.95 | 6.50 | 6.58 | 00:00:00 | 2003-03-27 | 505,800 | 6.65 | 6.74 | 6.46 | 6.58 | 00:00:00 | 2003-03-28 | 402,500 | 6.63 | 6.69 | 6.42 | 6.52 | 00:00:00 | 2003-03-31 | 442,600 | 6.40 | 6.42 | 6.22 | 6.27 | 00:00:00 | 2003-04-01 | 279,300 | 6.35 | 6.49 | 6.32 | 6.41 | 00:00:00 | 2003-04-02 | 516,400 | 6.55 | 6.80 | 6.55 | 6.72 | 00:00:00 | 2003-04-03 | 1,509,200 | 6.79 | 7.22 | 6.76 | 7.10 | 00:00:00 | 2003-04-04 | 2,613,400 | 7.40 | 7.98 | 7.40 | 7.89 | 00:00:00 | 2003-04-07 | 2,605,600 | 8.51 | 9.15 | 8.41 | 8.99 | 00:00:00 | 2003-04-08 | 2,571,200 | 8.94 | 9.72 | 8.80 | 9.22 | 00:00:00 | 2003-04-09 | 2,127,900 | 9.17 | 9.57 | 8.85 | 9.18 | 00:00:00 | 2003-04-10 | 1,402,200 | 8.93 | 9.27 | 8.63 | 8.79 | 00:00:00 | 2003-04-11 | 920,400 | 8.77 | 9.02 | 8.60 | 8.85 | 00:00:00 | 2003-04-14 | 773,800 | 8.83 | 8.87 | 8.50 | 8.63 | 00:00:00 | 2003-04-15 | 714,700 | 8.75 | 8.95 | 8.60 | 8.80 | 00:00:00 | 2003-04-16 | 1,314,600 | 8.95 | 9.16 | 8.90 | 9.11 | 00:00:00 | 2003-04-17 | 685,800 | 9.14 | 9.37 | 9.11 | 9.27 | 00:00:00 | 2003-04-18 | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 00:00:00 | 2003-04-21 | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 00:00:00 | 2003-04-22 | 816,000 | 9.39 | 9.56 | 9.28 | 9.49 | 00:00:00 | 2003-04-23 | 1,096,500 | 9.72 | 9.91 | 9.72 | 9.86 | 00:00:00 | 2003-04-24 | 895,900 | 9.87 | 9.90 | 9.45 | 9.45 | 00:00:00 | 2003-04-25 | 563,500 | 9.40 | 9.50 | 9.10 | 9.10 | 00:00:00 | 2003-04-28 | 1,064,300 | 9.08 | 9.77 | 9.08 | 9.77 | 00:00:00 | 2003-04-29 | 1,185,100 | 9.95 | 10.10 | 9.49 | 9.55 | 00:00:00 | 2003-04-30 | 627,500 | 9.73 | 9.78 | 9.58 | 9.73 | 00:00:00 | 2003-05-01 | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 00:00:00 | 2003-05-02 | 895,400 | 9.76 | 10.07 | 9.66 | 10.05 | 00:00:00 | 2003-05-05 | 1,170,600 | 10.28 | 10.47 | 10.25 | 10.40 | 00:00:00 | 2003-05-06 | 2,739,600 | 10.48 | 11.69 | 10.38 | 11.69 | 00:00:00 | 2003-05-07 | 2,822,700 | 11.76 | 12.19 | 10.83 | 11.35 | 00:00:00 | 2003-05-08 | 1,094,400 | 11.35 | 11.58 | 10.85 | 11.00 | 00:00:00 | 2003-05-09 | 520,900 | 11.21 | 11.44 | 11.02 | 11.29 | 00:00:00 | 2003-05-12 | 969,000 | 11.66 | 11.78 | 11.52 | 11.60 | 00:00:00 | 2003-05-13 | 1,036,800 | 11.71 | 11.85 | 11.10 | 11.32 | 00:00:00 | 2003-05-14 | 1,004,800 | 11.28 | 11.57 | 11.13 | 11.45 | 00:00:00 | 2003-05-15 | 748,000 | 11.31 | 11.96 | 11.31 | 11.96 | 00:00:00 | 2003-05-16 | 1,782,300 | 11.85 | 12.40 | 11.85 | 12.40 | 00:00:00 | 2003-05-19 | 1,992,500 | 12.33 | 12.33 | 11.70 | 11.82 | 00:00:00 | 2003-05-20 | 1,387,800 | 11.79 | 12.09 | 11.64 | 11.64 | 00:00:00 | 2003-05-21 | 877,800 | 11.71 | 11.93 | 11.52 | 11.88 | 00:00:00 | 2003-05-22 | 579,800 | 12.01 | 12.22 | 11.91 | 12.21 | 00:00:00 | 2003-05-23 | 706,800 | 12.29 | 12.48 | 12.04 | 12.04 | 00:00:00 | 2003-05-26 | 343,000 | 12.15 | 12.25 | 11.80 | 11.91 | 00:00:00 | 2003-05-27 | 597,600 | 11.70 | 12.06 | 11.66 | 12.06 | 00:00:00 | 2003-05-28 | 694,500 | 12.20 | 12.36 | 12.10 | 12.36 | 00:00:00 | 2003-05-29 | 479,100 | 12.30 | 12.48 | 12.11 | 12.22 | 00:00:00 | 2003-05-30 | 644,000 | 12.06 | 12.48 | 12.06 | 12.33 | 00:00:00 | 2003-06-02 | 862,700 | 12.49 | 12.62 | 12.33 | 12.50 | 00:00:00 | 2003-06-03 | 716,400 | 12.37 | 12.59 | 12.21 | 12.50 | 00:00:00 | 2003-06-04 | 1,093,500 | 12.50 | 12.98 | 12.50 | 12.88 | 00:00:00 | 2003-06-05 | 1,479,400 | 13.06 | 13.29 | 12.88 | 13.09 | 00:00:00 | 2003-06-06 | 1,759,600 | 13.25 | 14.30 | 13.15 | 14.30 | 00:00:00 | 2003-06-09 | 2,330,100 | 14.20 | 15.73 | 13.97 | 15.30 | 00:00:00 | 2003-06-10 | 1,650,700 | 15.19 | 15.45 | 15.10 | 15.40 | 00:00:00 | 2003-06-11 | 3,234,700 | 15.58 | 16.75 | 15.55 | 16.75 | 00:00:00 | 2003-06-12 | 3,114,900 | 17.17 | 17.30 | 15.12 | 15.17 | 00:00:00 | 2003-06-13 | 2,420,600 | 15.24 | 15.90 | 15.01 | 15.54 | 00:00:00 | 2003-06-16 | 1,767,500 | 15.36 | 15.67 | 14.55 | 15.62 | 00:00:00 | 2003-06-17 | 1,215,600 | 16.00 | 16.10 | 15.11 | 15.26 | 00:00:00 | 2003-06-18 | 1,009,300 | 15.52 | 15.64 | 15.15 | 15.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|