(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-08-05 | 00:00:00 | 2,41 | 2,41 | 2,38 | 2,40 | 23.537 | 2016-08-08 | 00:00:00 | 2,36 | 2,44 | 2,36 | 2,38 | 2.768 | 2016-08-09 | 00:00:00 | 2,44 | 2,48 | 2,37 | 2,48 | 63.500 | 2016-08-10 | 00:00:00 | 2,50 | 2,65 | 2,50 | 2,65 | 53.600 | 2016-08-11 | 00:00:00 | 2,39 | 2,69 | 2,39 | 2,63 | 19.400 | 2016-08-12 | 00:00:00 | 2,52 | 2,90 | 2,52 | 2,90 | 28.700 | 2016-08-15 | 00:00:00 | 2,85 | 2,85 | 2,66 | 2,80 | 6.200 | 2016-08-16 | 00:00:00 | 2,85 | 2,85 | 2,58 | 2,80 | 137.100 | 2016-08-17 | 00:00:00 | 2,70 | 2,74 | 2,64 | 2,67 | 96.200 | 2016-08-18 | 00:00:00 | 2,70 | 2,70 | 2,63 | 2,70 | 96.000 | 2016-08-19 | 00:00:00 | 2,70 | 2,73 | 2,63 | 2,68 | 103.600 | 2016-08-22 | 00:00:00 | 2,70 | 2,73 | 2,67 | 2,68 | 30.800 | 2016-08-23 | 00:00:00 | 2,67 | 2,73 | 2,67 | 2,71 | 53.100 | 2016-08-24 | 00:00:00 | 2,70 | 2,73 | 2,69 | 2,73 | 11.900 | 2016-08-25 | 00:00:00 | 2,70 | 2,74 | 2,69 | 2,69 | 3.200 | 2016-08-26 | 00:00:00 | 2,70 | 2,70 | 2,66 | 2,70 | 52.800 | 2016-08-29 | 00:00:00 | 2,63 | 2,70 | 2,63 | 2,67 | 51.300 | 2016-08-30 | 00:00:00 | 2,74 | 2,74 | 2,67 | 2,71 | 71.300 | 2016-08-31 | 00:00:00 | 2,63 | 2,74 | 2,63 | 2,70 | 46.000 | 2016-09-01 | 00:00:00 | 2,70 | 2,74 | 2,68 | 2,70 | 51.086 | 2016-09-02 | 00:00:00 | 2,70 | 2,70 | 2,66 | 2,70 | 6.332 | 2016-09-05 | 00:00:00 | 2,70 | 2,75 | 2,70 | 2,70 | 31.442 | 2016-09-06 | 00:00:00 | 2,57 | 2,72 | 2,57 | 2,70 | 43.000 | 2016-09-07 | 00:00:00 | 2,70 | 2,75 | 2,65 | 2,70 | 35.700 | 2016-09-08 | 00:00:00 | 2,66 | 2,74 | 2,66 | 2,70 | 8.600 | 2016-09-09 | 00:00:00 | 2,70 | 2,73 | 2,61 | 2,61 | 116.600 | 2016-09-12 | 00:00:00 | 2,56 | 2,57 | 2,56 | 2,57 | 2.897 | 2016-09-13 | 00:00:00 | 2,60 | 2,65 | 2,57 | 2,59 | 28.600 | 2016-09-14 | 00:00:00 | 2,54 | 2,65 | 2,54 | 2,62 | 23.200 | 2016-09-15 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,55 | 3.600 | 2016-09-16 | 00:00:00 | 2,54 | 2,61 | 2,54 | 2,56 | 26.500 | 2016-09-19 | 00:00:00 | 2,50 | 2,64 | 2,50 | 2,64 | 23.400 | 2016-09-20 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,60 | 35.054 | 2016-09-21 | 00:00:00 | 2,60 | 2,64 | 2,53 | 2,53 | 74.738 | 2016-09-22 | 00:00:00 | 2,59 | 2,59 | 2,53 | 2,53 | 5.700 | 2016-09-23 | 00:00:00 | 2,60 | 2,60 | 2,43 | 2,59 | 13.400 | 2016-09-26 | 00:00:00 | 2,58 | 2,61 | 2,55 | 2,55 | 156.500 | 2016-09-27 | 00:00:00 | 2,59 | 2,63 | 2,57 | 2,63 | 19.600 | 2016-09-28 | 00:00:00 | 2,61 | 2,65 | 2,59 | 2,60 | 128.449 | 2016-09-29 | 00:00:00 | 2,61 | 2,65 | 2,60 | 2,64 | 173.531 | 2016-09-30 | 00:00:00 | 2,57 | 2,62 | 2,56 | 2,62 | 11.204 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|