Bolsa PT - Histórico de Cotações de SONAE.COM SGPS [SNC.LS]

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 2024-04-20
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2016-04-15	00:00:00	2,23	2,23	2,20	2,21	32.700
2016-04-18	00:00:00	2,00	2,24	2,00	2,24	5.700
2016-04-19	00:00:00	2,20	2,21	2,16	2,20	112.800
2016-04-20	00:00:00	2,20	2,23	2,20	2,20	71.400
2016-04-21	00:00:00	2,19	2,21	2,19	2,19	2.700
2016-04-22	00:00:00	2,20	2,21	2,09	2,17	31.000
2016-04-25	00:00:00	2,12	2,18	2,12	2,18	5.000
2016-04-26	00:00:00	2,11	2,26	2,11	2,26	92.477
2016-04-27	00:00:00	2,20	2,24	2,20	2,24	4.243
2016-04-28	00:00:00	2,24	2,24	2,21	2,22	8.791
2016-04-29	00:00:00	2,24	2,32	2,24	2,28	98.427
2016-05-02	00:00:00	2,30	2,36	2,30	2,36	52.900
2016-05-03	00:00:00	2,37	2,37	2,35	2,36	5.900
2016-05-04	00:00:00	2,20	2,35	2,20	2,32	12.200
2016-05-05	00:00:00	2,22	2,40	2,22	2,40	42.204
2016-05-06	00:00:00	2,39	2,42	2,35	2,42	31.491
2016-05-09	00:00:00	2,48	2,48	2,36	2,47	31.500
2016-05-10	00:00:00	2,35	2,44	2,35	2,40	66.461
2016-05-11	00:00:00	2,36	2,47	2,36	2,40	25.635
2016-05-12	00:00:00	2,40	2,41	2,36	2,36	17.100
2016-05-13	00:00:00	2,38	2,42	2,37	2,37	8.700
2016-05-16	00:00:00	2,35	2,45	2,35	2,37	1.600
2016-05-17	00:00:00	2,36	2,38	2,25	2,25	5.100
2016-05-18	00:00:00	2,38	2,45	2,38	2,44	58.900
2016-05-19	00:00:00	2,30	2,43	2,30	2,40	4.200
2016-05-20	00:00:00	2,45	2,45	2,35	2,40	12.900
2016-05-23	00:00:00	2,41	2,43	2,40	2,40	3.000
2016-05-24	00:00:00	2,43	2,43	2,40	2,40	4.700
2016-05-25	00:00:00	2,42	2,44	2,40	2,40	8.400
2016-05-26	00:00:00	2,42	2,44	2,40	2,40	7.800
2016-05-27	00:00:00	2,37	2,40	2,34	2,38	31.900
2016-05-30	00:00:00	2,34	2,44	2,34	2,34	5.500
2016-05-31	00:00:00	2,34	2,43	2,27	2,36	72.312
2016-06-01	00:00:00	2,26	2,35	2,21	2,21	27.611
2016-06-02	00:00:00	2,25	2,33	2,21	2,30	23.300
2016-06-03	00:00:00	2,21	2,41	2,14	2,30	63.300
2016-06-06	00:00:00	2,26	2,31	2,26	2,31	8.200
2016-06-07	00:00:00	2,35	2,41	2,17	2,33	28.469
2016-06-08	00:00:00	2,33	2,42	2,33	2,36	98.224
2016-06-09	00:00:00	2,39	2,42	2,35	2,36	38.600
2016-06-10	00:00:00	2,31	2,37	2,31	2,31	54.600
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >>