(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-17 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,61 | 30.404 | | 2017-03-20 | 00:00:00 | 2,61 | 2,64 | 2,60 | 2,60 | 18.024 | | 2017-03-21 | 00:00:00 | 2,60 | 2,63 | 2,55 | 2,55 | 67.100 | | 2017-03-22 | 00:00:00 | 2,51 | 2,61 | 2,51 | 2,52 | 131.100 | | 2017-03-23 | 00:00:00 | 2,52 | 2,65 | 2,52 | 2,65 | 60.900 | | 2017-03-24 | 00:00:00 | 2,44 | 2,64 | 2,44 | 2,52 | 9.600 | | 2017-03-27 | 00:00:00 | 2,50 | 2,55 | 2,50 | 2,52 | 16.800 | | 2017-03-28 | 00:00:00 | 2,53 | 2,60 | 2,53 | 2,53 | 900 | | 2017-03-29 | 00:00:00 | 2,50 | 2,58 | 2,50 | 2,56 | 15.000 | | 2017-03-30 | 00:00:00 | 2,56 | 2,56 | 2,54 | 2,54 | 36.400 | | 2017-03-31 | 00:00:00 | 2,51 | 2,62 | 2,51 | 2,62 | 25.800 | | 2017-04-03 | 00:00:00 | 2,51 | 2,60 | 2,51 | 2,60 | 172.500 | | 2017-04-04 | 00:00:00 | 2,54 | 2,68 | 2,54 | 2,65 | 66.800 | | 2017-04-05 | 00:00:00 | 2,65 | 2,68 | 2,59 | 2,68 | 68.000 | | 2017-04-06 | 00:00:00 | 2,55 | 2,65 | 2,55 | 2,65 | 24.200 | | 2017-04-07 | 00:00:00 | 2,65 | 2,65 | 2,57 | 2,59 | 16.800 | | 2017-04-10 | 00:00:00 | 2,60 | 2,60 | 2,57 | 2,60 | 13.534 | | 2017-04-11 | 00:00:00 | 2,57 | 2,60 | 2,56 | 2,59 | 12.553 | | 2017-04-12 | 00:00:00 | 2,59 | 2,64 | 2,51 | 2,51 | 759 | | 2017-04-13 | 00:00:00 | 2,62 | 2,62 | 2,53 | 2,60 | 9.600 | | 2017-04-14 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 0 | | 2017-04-17 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 0 | | 2017-04-18 | 00:00:00 | 2,54 | 2,63 | 2,54 | 2,61 | 3.827 | | 2017-04-19 | 00:00:00 | 2,56 | 2,65 | 2,56 | 2,65 | 48.482 | | 2017-04-20 | 00:00:00 | 2,65 | 2,65 | 2,57 | 2,58 | 216.700 | | 2017-04-21 | 00:00:00 | 2,58 | 2,69 | 2,58 | 2,58 | 125.300 | | 2017-04-24 | 00:00:00 | 2,60 | 2,72 | 2,60 | 2,60 | 82.700 | | 2017-04-25 | 00:00:00 | 2,65 | 2,65 | 2,57 | 2,62 | 21.700 | | 2017-04-26 | 00:00:00 | 2,65 | 2,65 | 2,58 | 2,58 | 16.200 | | 2017-04-27 | 00:00:00 | 2,59 | 2,65 | 2,56 | 2,65 | 17.200 | | 2017-04-28 | 00:00:00 | 2,58 | 2,65 | 2,58 | 2,65 | 99.900 | | 2017-05-01 | 00:00:00 | 2,65 | 2,65 | 2,65 | 2,65 | 0 | | 2017-05-02 | 00:00:00 | 2,58 | 2,65 | 2,58 | 2,60 | 5.600 | | 2017-05-03 | 00:00:00 | 2,58 | 2,61 | 2,58 | 2,60 | 7.200 | | 2017-05-04 | 00:00:00 | 2,60 | 2,65 | 2,54 | 2,62 | 14.400 | | 2017-05-05 | 00:00:00 | 2,62 | 2,62 | 2,60 | 2,60 | 7.700 | | 2017-05-08 | 00:00:00 | 2,54 | 2,66 | 2,54 | 2,59 | 55.500 | | 2017-05-09 | 00:00:00 | 2,60 | 2,65 | 2,57 | 2,60 | 73.500 | | 2017-05-10 | 00:00:00 | 2,58 | 2,64 | 2,54 | 2,56 | 3.700 | | 2017-05-11 | 00:00:00 | 2,60 | 2,64 | 2,56 | 2,64 | 15.900 | | 2017-05-12 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,63 | 38.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
