(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 | | 2017-05-12 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,63 | 38.900 | | 2017-05-15 | 00:00:00 | 2,63 | 2,65 | 2,58 | 2,63 | 47.200 | | 2017-05-16 | 00:00:00 | 2,58 | 2,65 | 2,58 | 2,63 | 24.600 | | 2017-05-17 | 00:00:00 | 2,63 | 2,65 | 2,63 | 2,63 | 22.006 | | 2017-05-18 | 00:00:00 | 2,65 | 2,65 | 2,55 | 2,65 | 57.572 | | 2017-05-19 | 00:00:00 | 2,65 | 2,70 | 2,62 | 2,65 | 15.252 | | 2017-05-22 | 00:00:00 | 2,63 | 2,63 | 2,62 | 2,62 | 563 | | 2017-05-23 | 00:00:00 | 2,64 | 2,65 | 2,59 | 2,65 | 36.675 | | 2017-05-24 | 00:00:00 | 2,64 | 2,64 | 2,59 | 2,63 | 28.377 | | 2017-05-25 | 00:00:00 | 2,59 | 2,65 | 2,59 | 2,59 | 1.170 | | 2017-05-26 | 00:00:00 | 2,60 | 2,70 | 2,60 | 2,60 | 6.509 | | 2017-05-29 | 00:00:00 | 2,65 | 2,67 | 2,64 | 2,65 | 18.205 | | 2017-05-30 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,64 | 13.797 | | 2017-05-31 | 00:00:00 | 2,58 | 2,75 | 2,58 | 2,65 | 60.101 | | 2017-06-01 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,61 | 11.349 | | 2017-06-02 | 00:00:00 | 2,62 | 2,65 | 2,62 | 2,65 | 3.825 | | 2017-06-05 | 00:00:00 | 2,59 | 2,64 | 2,59 | 2,64 | 48 | | 2017-06-06 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,65 | 1.318 | | 2017-06-07 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,62 | 2.118 | | 2017-06-08 | 00:00:00 | 2,64 | 2,65 | 2,55 | 2,65 | 10.311 | | 2017-06-09 | 00:00:00 | 2,52 | 2,65 | 2,52 | 2,63 | 4.436 | | 2017-06-12 | 00:00:00 | 2,50 | 2,65 | 2,50 | 2,65 | 30.446 | | 2017-06-13 | 00:00:00 | 2,65 | 2,65 | 2,52 | 2,52 | 13.763 | | 2017-06-14 | 00:00:00 | 2,62 | 2,65 | 2,60 | 2,65 | 11.732 | | 2017-06-15 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,60 | 809 | | 2017-06-16 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,65 | 60.557 | | 2017-06-19 | 00:00:00 | 2,61 | 2,65 | 2,61 | 2,65 | 1.348 | | 2017-06-20 | 00:00:00 | 2,65 | 2,65 | 2,56 | 2,56 | 33.129 | | 2017-06-21 | 00:00:00 | 2,60 | 2,64 | 2,57 | 2,63 | 23.249 | | 2017-06-22 | 00:00:00 | 2,56 | 2,67 | 2,55 | 2,65 | 40.559 | | 2017-06-23 | 00:00:00 | 2,58 | 2,64 | 2,58 | 2,59 | 25.339 | | 2017-06-26 | 00:00:00 | 2,60 | 2,67 | 2,60 | 2,65 | 25.845 | | 2017-06-27 | 00:00:00 | 2,57 | 2,61 | 2,57 | 2,57 | 711 | | 2017-06-28 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,54 | 97.932 | | 2017-06-29 | 00:00:00 | 2,60 | 2,60 | 2,52 | 2,52 | 71.198 | | 2017-06-30 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,55 | 20.465 | | 2017-07-03 | 00:00:00 | 2,60 | 2,60 | 2,53 | 2,53 | 908 | | 2017-07-04 | 00:00:00 | 2,58 | 2,60 | 2,58 | 2,58 | 259 | | 2017-07-05 | 00:00:00 | 2,58 | 2,60 | 2,55 | 2,55 | 16.457 | | 2017-07-06 | 00:00:00 | 2,58 | 2,59 | 2,55 | 2,55 | 49.291 | | 2017-07-07 | 00:00:00 | 2,59 | 2,60 | 2,53 | 2,55 | 62.981 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
