(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 | 2002-01-10 | 00:00:00 | 3,21 | 3,23 | 3,18 | 3,21 | 222.100 | 2002-01-11 | 00:00:00 | 3,26 | 3,37 | 3,23 | 3,34 | 1.204.300 | 2002-01-14 | 00:00:00 | 3,30 | 3,33 | 3,25 | 3,25 | 738.100 | 2002-01-15 | 00:00:00 | 3,25 | 3,31 | 3,24 | 3,29 | 331.900 | 2002-01-16 | 00:00:00 | 3,25 | 3,30 | 3,25 | 3,26 | 139.800 | 2002-01-17 | 00:00:00 | 3,31 | 3,41 | 3,31 | 3,35 | 1.123.200 | 2002-01-18 | 00:00:00 | 3,34 | 3,34 | 3,26 | 3,27 | 430.800 | 2002-01-21 | 00:00:00 | 3,25 | 3,27 | 3,24 | 3,26 | 111.100 | 2002-01-22 | 00:00:00 | 3,26 | 3,33 | 3,24 | 3,25 | 256.500 | 2002-01-23 | 00:00:00 | 3,25 | 3,27 | 3,24 | 3,25 | 169.200 | 2002-01-24 | 00:00:00 | 3,28 | 3,29 | 3,25 | 3,26 | 140.900 | 2002-01-25 | 00:00:00 | 3,26 | 3,27 | 3,21 | 3,23 | 127.000 | 2002-01-28 | 00:00:00 | 3,24 | 3,26 | 3,21 | 3,21 | 175.400 | 2002-01-29 | 00:00:00 | 3,21 | 3,21 | 3,10 | 3,10 | 407.400 | 2002-01-30 | 00:00:00 | 3,11 | 3,17 | 3,08 | 3,13 | 404.200 | 2002-01-31 | 00:00:00 | 3,15 | 3,19 | 3,10 | 3,10 | 242.500 | 2002-02-01 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,11 | 121.400 | 2002-02-04 | 00:00:00 | 3,11 | 3,11 | 3,05 | 3,06 | 208.500 | 2002-02-05 | 00:00:00 | 3,05 | 3,08 | 3,03 | 3,05 | 123.500 | 2002-02-06 | 00:00:00 | 3,02 | 3,11 | 3,02 | 3,08 | 180.300 | 2002-02-07 | 00:00:00 | 3,08 | 3,10 | 3,05 | 3,05 | 161.600 | 2002-02-08 | 00:00:00 | 3,07 | 3,22 | 3,04 | 3,18 | 512.100 | 2002-02-11 | 00:00:00 | 3,28 | 3,36 | 3,23 | 3,25 | 1.679.600 | 2002-02-13 | 00:00:00 | 3,26 | 3,29 | 3,13 | 3,16 | 294.000 | 2002-02-14 | 00:00:00 | 3,17 | 3,20 | 3,08 | 3,08 | 3.000 | 2002-02-15 | 00:00:00 | 3,10 | 3,10 | 3,04 | 3,05 | 211.500 | 2002-02-18 | 00:00:00 | 3,07 | 3,10 | 3,04 | 3,10 | 122.100 | 2002-02-19 | 00:00:00 | 3,09 | 3,10 | 3,05 | 3,05 | 66.800 | 2002-02-20 | 00:00:00 | 3,05 | 3,07 | 3,03 | 3,03 | 150.800 | 2002-02-21 | 00:00:00 | 3,02 | 3,13 | 2,97 | 2,99 | 519.100 | 2002-02-22 | 00:00:00 | 2,96 | 2,97 | 2,86 | 2,90 | 367.000 | 2002-02-25 | 00:00:00 | 2,88 | 2,89 | 2,73 | 2,73 | 409.800 | 2002-02-26 | 00:00:00 | 2,74 | 2,83 | 2,67 | 2,77 | 944.300 | 2002-02-27 | 00:00:00 | 2,77 | 2,87 | 2,77 | 2,78 | 697.400 | 2002-02-28 | 00:00:00 | 2,80 | 2,87 | 2,77 | 2,84 | 316.100 | 2002-03-01 | 00:00:00 | 2,84 | 3,03 | 2,84 | 3,00 | 1.833.000 | 2002-03-04 | 00:00:00 | 3,06 | 3,09 | 3,00 | 3,03 | 771.900 | 2002-03-05 | 00:00:00 | 3,05 | 3,05 | 2,96 | 3,02 | 516.700 | 2002-03-06 | 00:00:00 | 3,03 | 3,05 | 3,01 | 3,04 | 235.200 | 2002-03-07 | 00:00:00 | 3,04 | 3,18 | 3,04 | 3,11 | 1.627.900 | 2002-03-08 | 00:00:00 | 3,13 | 3,15 | 3,09 | 3,13 | 658.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|