(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-11-25 | 00:00:00 | 2,62 | 2,70 | 2,62 | 2,70 | 55.082 | 2016-11-28 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,65 | 16.100 | 2016-11-29 | 00:00:00 | 2,65 | 2,66 | 2,65 | 2,65 | 203.664 | 2016-11-30 | 00:00:00 | 2,65 | 2,70 | 2,61 | 2,65 | 161.609 | 2016-12-01 | 00:00:00 | 2,64 | 2,67 | 2,62 | 2,62 | 9.753 | 2016-12-02 | 00:00:00 | 2,65 | 2,65 | 2,62 | 2,65 | 7.640 | 2016-12-05 | 00:00:00 | 2,63 | 2,69 | 2,62 | 2,65 | 34.200 | 2016-12-06 | 00:00:00 | 2,63 | 2,65 | 2,63 | 2,65 | 21.800 | 2016-12-07 | 00:00:00 | 2,65 | 2,69 | 2,65 | 2,69 | 3.500 | 2016-12-08 | 00:00:00 | 2,69 | 2,69 | 2,67 | 2,69 | 2.400 | 2016-12-09 | 00:00:00 | 2,67 | 2,67 | 2,62 | 2,67 | 33.100 | 2016-12-12 | 00:00:00 | 2,64 | 2,67 | 2,62 | 2,65 | 32.348 | 2016-12-13 | 00:00:00 | 2,63 | 2,67 | 2,63 | 2,67 | 25.596 | 2016-12-14 | 00:00:00 | 2,63 | 2,67 | 2,63 | 2,63 | 24.461 | 2016-12-15 | 00:00:00 | 2,67 | 2,69 | 2,63 | 2,69 | 38.911 | 2016-12-16 | 00:00:00 | 2,67 | 2,67 | 2,62 | 2,64 | 36.545 | 2016-12-19 | 00:00:00 | 2,67 | 2,69 | 2,66 | 2,69 | 9.900 | 2016-12-20 | 00:00:00 | 2,68 | 2,68 | 2,56 | 2,56 | 26.200 | 2016-12-21 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,60 | 54.700 | 2016-12-22 | 00:00:00 | 2,60 | 2,64 | 2,60 | 2,64 | 56.100 | 2016-12-23 | 00:00:00 | 2,61 | 2,63 | 2,58 | 2,59 | 23.800 | 2016-12-26 | 00:00:00 | 2,59 | 2,59 | 2,59 | 2,59 | 0 | 2016-12-27 | 00:00:00 | 2,58 | 2,67 | 2,55 | 2,55 | 294.018 | 2016-12-28 | 00:00:00 | 2,54 | 2,63 | 2,54 | 2,62 | 30.183 | 2016-12-29 | 00:00:00 | 2,62 | 2,67 | 2,61 | 2,66 | 9.100 | 2016-12-30 | 00:00:00 | 2,58 | 2,68 | 2,55 | 2,55 | 57.700 | 2017-01-02 | 00:00:00 | 2,69 | 2,69 | 2,62 | 2,65 | 4.941 | 2017-01-03 | 00:00:00 | 2,69 | 2,69 | 2,61 | 2,69 | 18.100 | 2017-01-04 | 00:00:00 | 2,63 | 2,69 | 2,62 | 2,69 | 10.800 | 2017-01-05 | 00:00:00 | 2,55 | 2,68 | 2,55 | 2,63 | 91.086 | 2017-01-06 | 00:00:00 | 2,65 | 2,66 | 2,62 | 2,64 | 4.075 | 2017-01-09 | 00:00:00 | 2,62 | 2,65 | 2,60 | 2,60 | 52.900 | 2017-01-10 | 00:00:00 | 2,60 | 2,64 | 2,56 | 2,63 | 42.900 | 2017-01-11 | 00:00:00 | 2,63 | 2,65 | 2,61 | 2,63 | 27.200 | 2017-01-12 | 00:00:00 | 2,65 | 2,68 | 2,63 | 2,63 | 6.000 | 2017-01-13 | 00:00:00 | 2,63 | 2,69 | 2,63 | 2,68 | 40.700 | 2017-01-16 | 00:00:00 | 2,60 | 2,68 | 2,60 | 2,68 | 1.046 | 2017-01-17 | 00:00:00 | 2,67 | 2,68 | 2,67 | 2,67 | 15.467 | 2017-01-18 | 00:00:00 | 2,65 | 2,69 | 2,65 | 2,69 | 15.230 | 2017-01-19 | 00:00:00 | 2,67 | 2,70 | 2,67 | 2,70 | 18.292 | 2017-01-20 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,66 | 15.798 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|