Yahoo! FinanzasYahoo! Finanzas - Mi Yahoo - Yahoo! - Ayuda 
miércoles, 10 febrero 2010, 08:31 - La bolsa de Madrid open in 29 minutos. Ibex 35 +0,68%
  |
  
 
SOGECABLE R A (SGC.MC)En jun 6: 28,05 €  Up 0,05 (0,18%)  
 Más sobre SGC.MC
Cotizaciones
HerePrecios históricos
Gráficos
Análisis técnico
Noticias
Compañía
Cobertura de analistas

Precios históricosBuscar precios históricos de
Definir fechas
Desde:Ej. Ene 1, 2003
Hasta:
Diario
Semanal
Mensual
Primer | Ant. | Próx. | Últ.
Precios
FechaAbiertoMáximoMínimoCierreVolumenCierre ajustado*
8-feb-1026,0026,0026,0026,00026,00
5-feb-1026,0026,0026,0026,00026,00
4-feb-1026,0026,0026,0026,00026,00
3-feb-1026,0026,0026,0026,00026,00
2-feb-1026,0026,0026,0026,00026,00
1-feb-1026,0026,0026,0026,00026,00
29-ene-1026,0026,0026,0026,00026,00
19-jun-0826,0028,1526,0026,00026,00
18-jun-0826,0028,1526,0026,00026,00
17-jun-0826,0028,1526,0026,00026,00
16-jun-0826,0028,1026,0026,00026,00
13-jun-0826,0028,1026,0026,00026,00
12-jun-0826,0028,1026,0026,00026,00
11-jun-0826,0028,1026,0026,00026,00
10-jun-0826,0028,1026,0026,00026,00
6-jun-0828,0128,0528,0028,0552.60028,05
5-jun-0828,0028,0528,0028,0017.10028,00
4-jun-0828,0028,0928,0028,0030.00028,00
3-jun-0828,0028,1328,0028,06167.00028,06
2-jun-0828,0028,0228,0028,0036.60028,00
30-may-0828,0028,0928,0028,0925.30028,09
29-may-0828,0028,0928,0028,0024.80028,00
28-may-0827,9228,0027,9128,00221.80028,00
27-may-0827,9227,9627,9127,9137.30027,91
26-may-0827,9627,9627,9127,9547.60027,95
23-may-0827,8727,9627,8727,9149.30027,91
22-may-0827,9027,9627,9027,9671.00027,96
21-may-0827,9027,9727,9027,9071.20027,90
20-may-0828,0028,0027,8727,90149.90027,90
19-may-0827,9028,1127,8328,06191.00028,06
16-may-0827,8327,9527,7427,9071.10027,90
15-may-0827,5127,8827,5127,84122.80027,84
14-may-0827,9328,8127,6527,65389.40027,65
13-may-0827,5128,2527,5128,00214.90028,00
12-may-0827,9327,9327,2527,53324.70027,53
9-may-0827,9427,9727,9427,951.003.00027,95
8-may-0827,9627,9627,9427,94287.70027,94
7-may-0827,9427,9827,9227,97533.10027,97
6-may-0827,9327,9527,9227,92593.50027,92
5-may-0827,9227,9327,9127,92460.70027,92
2-may-0827,9227,9227,9127,91799.20027,91
30-abr-0827,9027,9327,9027,90873.50027,90
29-abr-0827,8927,9127,8927,91581.00027,91
28-abr-0827,9027,9427,8927,89350.70027,89
25-abr-0827,9027,9127,8727,901.271.10027,90
24-abr-0827,8827,9027,8827,902.148.10027,90
23-abr-0827,8827,8827,8727,88435.30027,88
22-abr-0827,8727,8827,8727,87476.90027,87
21-abr-0827,8827,8927,8727,87224.00027,87
18-abr-0827,8727,8827,8627,87784.10027,87
17-abr-0827,8527,8727,8527,87423.80027,87
16-abr-0827,8727,8727,8527,86543.70027,86
15-abr-0827,8727,8727,8427,842.245.40027,84
14-abr-0827,8627,8727,8527,85249.30027,85
11-abr-0827,8627,8627,8527,85639.50027,85
10-abr-0827,8427,8627,8427,86443.60027,86
9-abr-0827,8427,8627,8427,84421.50027,84
8-abr-0827,8327,8527,8327,85439.20027,85
7-abr-0827,8327,8527,8227,82394.80027,82
4-abr-0827,8327,8527,8227,83483.30027,83
3-abr-0827,8127,8327,8127,81253.40027,81
2-abr-0827,8027,8327,7927,82550.90027,82
1-abr-0827,7627,8127,7627,80634.60027,80
31-mar-0827,7427,8227,7427,771.820.50027,77
28-mar-0827,7327,7627,7327,742.076.00027,74
27-mar-0827,7327,7727,7327,731.588.10027,73
* Ajustado por dividendos y splits.
Primer | Ant. | Próx. | Últ.
Bajar en formato de hoja de cálculo Bajar en formato de hoja de cálculo


Añadir a mi cartera Añadir a mi cartera    Envía esta página Envía esta página    Sigue tus acciones en Yahoo! Messenger Sigue tus acciones en Yahoo! Messenger
Buscar precios históricos de este símbolo: Buscar
•IBEX 35•Componentes de IBEX