(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-09-30 | 00:00:00 | 2,57 | 2,62 | 2,56 | 2,62 | 11.204 | 2016-10-03 | 00:00:00 | 2,60 | 2,62 | 2,58 | 2,62 | 10.000 | 2016-10-04 | 00:00:00 | 2,64 | 2,65 | 2,58 | 2,65 | 19.600 | 2016-10-05 | 00:00:00 | 2,65 | 2,65 | 2,62 | 2,65 | 41.000 | 2016-10-06 | 00:00:00 | 2,65 | 2,65 | 2,61 | 2,65 | 30.700 | 2016-10-07 | 00:00:00 | 2,52 | 2,65 | 2,52 | 2,65 | 45.700 | 2016-10-10 | 00:00:00 | 2,54 | 2,62 | 2,53 | 2,57 | 15.300 | 2016-10-11 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,57 | 47.900 | 2016-10-12 | 00:00:00 | 2,56 | 2,62 | 2,56 | 2,62 | 6.900 | 2016-10-13 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,56 | 16.700 | 2016-10-14 | 00:00:00 | 2,52 | 2,56 | 2,45 | 2,47 | 139.100 | 2016-10-17 | 00:00:00 | 2,47 | 2,50 | 2,31 | 2,50 | 89.968 | 2016-10-18 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 19.900 | 2016-10-19 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,50 | 14.500 | 2016-10-20 | 00:00:00 | 2,48 | 2,50 | 2,48 | 2,50 | 24.700 | 2016-10-21 | 00:00:00 | 2,42 | 2,50 | 2,42 | 2,47 | 32.500 | 2016-10-24 | 00:00:00 | 2,42 | 2,50 | 2,41 | 2,42 | 16.100 | 2016-10-25 | 00:00:00 | 2,46 | 2,53 | 2,46 | 2,50 | 37.700 | 2016-10-26 | 00:00:00 | 2,42 | 2,54 | 2,42 | 2,54 | 49.000 | 2016-10-27 | 00:00:00 | 2,48 | 2,54 | 2,48 | 2,54 | 7.800 | 2016-10-28 | 00:00:00 | 2,50 | 2,52 | 2,46 | 2,52 | 3.800 | 2016-10-31 | 00:00:00 | 2,49 | 2,63 | 2,49 | 2,55 | 34.800 | 2016-11-01 | 00:00:00 | 2,56 | 2,56 | 2,48 | 2,48 | 6.879 | 2016-11-02 | 00:00:00 | 2,52 | 2,56 | 2,50 | 2,53 | 25.430 | 2016-11-03 | 00:00:00 | 2,47 | 2,56 | 2,47 | 2,56 | 10.900 | 2016-11-04 | 00:00:00 | 2,51 | 2,56 | 2,51 | 2,56 | 25.700 | 2016-11-07 | 00:00:00 | 2,52 | 2,65 | 2,52 | 2,60 | 35.000 | 2016-11-08 | 00:00:00 | 2,54 | 2,63 | 2,54 | 2,60 | 27.200 | 2016-11-09 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 0 | 2016-11-10 | 00:00:00 | 2,41 | 2,61 | 2,41 | 2,59 | 4.500 | 2016-11-11 | 00:00:00 | 2,45 | 2,65 | 2,45 | 2,62 | 67.300 | 2016-11-14 | 00:00:00 | 2,62 | 2,62 | 2,52 | 2,52 | 49.700 | 2016-11-15 | 00:00:00 | 2,59 | 2,64 | 2,55 | 2,56 | 35.400 | 2016-11-16 | 00:00:00 | 2,53 | 2,65 | 2,53 | 2,58 | 33.800 | 2016-11-17 | 00:00:00 | 2,54 | 2,60 | 2,54 | 2,58 | 4.900 | 2016-11-18 | 00:00:00 | 2,58 | 2,58 | 2,53 | 2,58 | 36.600 | 2016-11-21 | 00:00:00 | 2,58 | 2,58 | 2,52 | 2,58 | 27.500 | 2016-11-22 | 00:00:00 | 2,58 | 2,65 | 2,58 | 2,65 | 33.500 | 2016-11-23 | 00:00:00 | 2,58 | 2,65 | 2,58 | 2,65 | 34.300 | 2016-11-24 | 00:00:00 | 2,59 | 2,65 | 2,58 | 2,65 | 33.182 | 2016-11-25 | 00:00:00 | 2,62 | 2,70 | 2,62 | 2,70 | 55.082 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|