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 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2017-10-27	00:00:00	2,32	2,36	2,30	2,32	65.460
2017-10-30	00:00:00	2,30	2,33	2,30	2,31	950
2017-10-31	00:00:00	2,32	2,35	2,30	2,30	10.271
2017-11-01	00:00:00	2,32	2,32	2,30	2,30	3.621
2017-11-02	00:00:00	2,30	2,30	2,28	2,30	23.785
2017-11-03	00:00:00	2,28	2,28	2,28	2,28	986
2017-11-06	00:00:00	2,26	2,26	2,26	2,26	2.391
2017-11-07	00:00:00	2,26	2,27	2,25	2,27	4.507
2017-11-08	00:00:00	2,25	2,30	2,23	2,23	6.050
2017-11-09	00:00:00	2,25	2,29	2,25	2,25	38.899
2017-11-10	00:00:00	2,29	2,30	2,25	2,30	16.315
2017-11-13	00:00:00	2,29	2,37	2,14	2,25	78.250
2017-11-14	00:00:00	2,35	2,45	2,30	2,30	9.853
2017-11-15	00:00:00	2,30	2,39	2,26	2,34	10.899
2017-11-16	00:00:00	2,28	2,29	2,20	2,25	28.630
2017-11-17	00:00:00	2,25	2,28	2,25	2,26	4.273
2017-11-20	00:00:00	2,28	2,28	2,22	2,25	4.122
2017-11-21	00:00:00	2,25	2,28	2,25	2,25	4.480
2017-11-22	00:00:00	2,25	2,30	2,18	2,26	12.401
2017-11-23	00:00:00	2,25	2,26	2,25	2,26	345
2017-11-24	00:00:00	2,26	2,29	2,25	2,25	1.143
2017-11-27	00:00:00	2,25	2,29	2,25	2,29	18.290
2017-11-28	00:00:00	2,26	2,29	2,26	2,28	28.915
2017-11-29	00:00:00	2,25	2,30	2,25	2,30	8.052
2017-11-30	00:00:00	2,33	2,33	2,28	2,33	25.352
2017-12-01	00:00:00	2,34	2,34	2,28	2,29	869
2017-12-04	00:00:00	2,28	2,31	2,28	2,31	564
2017-12-05	00:00:00	2,26	2,34	2,26	2,32	5.880
2017-12-06	00:00:00	2,33	2,33	2,30	2,30	9.631
2017-12-07	00:00:00	2,34	2,35	2,31	2,34	14.783
2017-12-08	00:00:00	2,35	2,35	2,31	2,31	2.391
2017-12-11	00:00:00	2,35	2,37	2,31	2,37	7.183
2017-12-12	00:00:00	2,33	2,40	2,33	2,40	20.314
2017-12-13	00:00:00	2,40	2,45	2,40	2,45	18.748
2017-12-14	00:00:00	2,46	2,52	2,36	2,50	34.495
2017-12-15	00:00:00	2,50	2,51	2,45	2,51	17.451
2017-12-18	00:00:00	2,45	2,51	2,45	2,50	12.646
2017-12-19	00:00:00	2,45	2,54	2,45	2,50	35.252
2017-12-20	00:00:00	2,40	2,54	2,40	2,50	5.557
2017-12-21	00:00:00	2,50	2,55	2,50	2,55	5.688
2017-12-22	00:00:00	2,51	2,57	2,50	2,50	1.273
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 > >>