Bolsa PT - Histórico de Cotações de SONAE.COM SGPS [SNC.LS]

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 2024-04-19
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2017-09-01	00:00:00	2,55	2,55	2,48	2,55	365
2017-09-04	00:00:00	2,50	2,50	2,48	2,50	30.283
2017-09-05	00:00:00	2,50	2,50	2,45	2,46	3.439
2017-09-06	00:00:00	2,50	2,50	2,45	2,45	1.198
2017-09-07	00:00:00	2,50	2,50	2,45	2,45	4.584
2017-09-08	00:00:00	2,45	2,44	2,44	2,44	1.864
2017-09-11	00:00:00	2,45	2,48	2,44	2,44	3.816
2017-09-12	00:00:00	2,47	2,47	2,35	2,41	17.435
2017-09-13	00:00:00	2,47	2,47	2,35	2,38	10.484
2017-09-14	00:00:00	2,47	2,47	2,35	2,47	1.611
2017-09-15	00:00:00	2,44	2,47	2,35	2,36	25.049
2017-09-18	00:00:00	2,43	2,43	2,37	2,43	42.523
2017-09-19	00:00:00	2,36	2,47	2,36	2,46	7.808
2017-09-20	00:00:00	2,47	2,50	2,37	2,50	18.457
2017-09-21	00:00:00	2,47	2,50	2,47	2,50	8.958
2017-09-22	00:00:00	2,37	2,54	2,37	2,42	15.981
2017-09-25	00:00:00	2,50	2,50	2,39	2,39	6.848
2017-09-26	00:00:00	2,49	2,49	2,40	2,40	9.015
2017-09-27	00:00:00	2,49	2,51	2,40	2,51	11.818
2017-09-28	00:00:00	2,54	2,54	2,45	2,45	11.218
2017-09-29	00:00:00	2,54	2,54	2,45	2,50	91.537
2017-10-02	00:00:00	2,54	2,54	2,35	2,39	71.846
2017-10-03	00:00:00	2,42	2,43	2,40	2,40	5.288
2017-10-04	00:00:00	2,39	2,43	2,36	2,42	3.110
2017-10-05	00:00:00	2,42	2,43	2,38	2,40	14.781
2017-10-06	00:00:00	2,39	2,44	2,37	2,39	14.512
2017-10-09	00:00:00	2,37	2,40	2,30	2,35	10.424
2017-10-10	00:00:00	2,35	2,38	2,31	2,35	224.778
2017-10-11	00:00:00	2,35	2,39	2,31	2,39	116.422
2017-10-12	00:00:00	2,31	2,38	2,31	2,35	324.203
2017-10-13	00:00:00	2,38	2,38	2,32	2,35	2.901
2017-10-16	00:00:00	2,35	2,35	2,32	2,35	1.059
2017-10-17	00:00:00	2,35	2,37	2,32	2,35	1.686
2017-10-18	00:00:00	2,37	2,37	2,30	2,37	165.523
2017-10-19	00:00:00	2,35	2,37	2,31	2,37	1.447
2017-10-20	00:00:00	2,33	2,37	2,31	2,37	8.863
2017-10-23	00:00:00	2,37	2,37	2,31	2,37	2.561
2017-10-24	00:00:00	2,37	2,37	2,31	2,34	1.269
2017-10-25	00:00:00	2,35	2,37	2,30	2,36	54.143
2017-10-26	00:00:00	2,36	2,36	2,30	2,31	43.108
2017-10-27	00:00:00	2,32	2,36	2,30	2,32	65.460
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >>