(Login BolsaPT & Canal Forex) |
|
 SONAE.COM SGPS - [Ticker: SNC.LS] |     | | Última Trade | 2,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,251 x 100.000 - 2,374 x 57.900 | EPS | 0,00 | | Abertura | 2,480 | PER | 0,00% | | Máximo | 2,520 | Pagamento Dividendo | | | Mínimo | 2,450 | Data Ex-Dividendo | | | Fecho Anterior | 2,530 | Yield | | | Volume | 14.603 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SNC.LS de 2000-01-01 a 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-08 | 00:00:00 | 3,20 | 3,20 | 2,98 | 3,06 | 3.736.300 | | 2001-11-09 | 00:00:00 | 3,05 | 3,11 | 2,95 | 3,03 | 957.700 | | 2001-11-12 | 00:00:00 | 3,00 | 3,45 | 2,97 | 3,36 | 3.840.800 | | 2001-11-13 | 00:00:00 | 3,53 | 3,60 | 3,49 | 3,50 | 2.190.500 | | 2001-11-14 | 00:00:00 | 3,58 | 3,59 | 3,34 | 3,37 | 1.372.300 | | 2001-11-15 | 00:00:00 | 3,44 | 3,46 | 3,28 | 3,34 | 519.900 | | 2001-11-16 | 00:00:00 | 3,35 | 3,42 | 3,34 | 3,42 | 366.300 | | 2001-11-19 | 00:00:00 | 3,45 | 3,57 | 3,44 | 3,44 | 1.506.600 | | 2001-11-20 | 00:00:00 | 3,45 | 3,46 | 3,34 | 3,39 | 698.100 | | 2001-11-21 | 00:00:00 | 3,36 | 3,41 | 3,21 | 3,25 | 634.000 | | 2001-11-22 | 00:00:00 | 3,32 | 3,37 | 3,28 | 3,32 | 692.300 | | 2001-11-23 | 00:00:00 | 3,30 | 3,32 | 3,19 | 3,32 | 463.900 | | 2001-11-26 | 00:00:00 | 3,33 | 3,36 | 3,26 | 3,26 | 318.800 | | 2001-11-27 | 00:00:00 | 3,29 | 3,31 | 3,12 | 3,15 | 572.700 | | 2001-11-28 | 00:00:00 | 3,12 | 3,12 | 3,01 | 3,01 | 871.900 | | 2001-11-29 | 00:00:00 | 2,98 | 3,05 | 2,95 | 3,00 | 426.300 | | 2001-11-30 | 00:00:00 | 3,05 | 3,23 | 3,05 | 3,15 | 957.100 | | 2001-12-03 | 00:00:00 | 3,10 | 3,12 | 2,99 | 3,05 | 422.000 | | 2001-12-04 | 00:00:00 | 3,09 | 3,12 | 3,05 | 3,05 | 322.400 | | 2001-12-05 | 00:00:00 | 3,14 | 3,28 | 3,09 | 3,25 | 1.097.800 | | 2001-12-06 | 00:00:00 | 3,29 | 3,32 | 3,19 | 3,23 | 1.050.400 | | 2001-12-07 | 00:00:00 | 3,23 | 3,25 | 3,13 | 3,15 | 484.200 | | 2001-12-10 | 00:00:00 | 3,13 | 3,15 | 3,11 | 3,13 | 226.400 | | 2001-12-11 | 00:00:00 | 3,10 | 3,16 | 3,08 | 3,12 | 275.900 | | 2001-12-12 | 00:00:00 | 3,12 | 3,12 | 3,03 | 3,07 | 267.300 | | 2001-12-13 | 00:00:00 | 3,09 | 3,25 | 3,09 | 3,24 | 1.767.500 | | 2001-12-14 | 00:00:00 | 3,22 | 3,28 | 3,14 | 3,15 | 1.049.400 | | 2001-12-17 | 00:00:00 | 3,21 | 3,21 | 3,11 | 3,14 | 238.700 | | 2001-12-18 | 00:00:00 | 3,15 | 3,17 | 3,12 | 3,13 | 192.000 | | 2001-12-19 | 00:00:00 | 3,13 | 3,14 | 3,08 | 3,14 | 261.300 | | 2001-12-20 | 00:00:00 | 3,10 | 3,16 | 3,06 | 3,06 | 351.000 | | 2001-12-21 | 00:00:00 | 3,07 | 3,11 | 3,05 | 3,09 | 18.279.700 | | 2001-12-27 | 00:00:00 | 3,12 | 3,14 | 3,11 | 3,12 | 212.600 | | 2001-12-28 | 00:00:00 | 3,14 | 3,16 | 3,07 | 3,07 | 253.400 | | 2002-01-02 | 00:00:00 | 3,10 | 3,11 | 3,09 | 3,10 | 103.700 | | 2002-01-03 | 00:00:00 | 3,14 | 3,35 | 3,14 | 3,35 | 1.440.400 | | 2002-01-04 | 00:00:00 | 3,31 | 3,46 | 3,28 | 3,29 | 1.965.700 | | 2002-01-07 | 00:00:00 | 3,32 | 3,38 | 3,29 | 3,31 | 689.000 | | 2002-01-08 | 00:00:00 | 3,34 | 3,38 | 3,29 | 3,29 | 638.600 | | 2002-01-09 | 00:00:00 | 3,29 | 3,29 | 3,23 | 3,25 | 275.400 | | 2002-01-10 | 00:00:00 | 3,21 | 3,23 | 3,18 | 3,21 | 222.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
