(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-12-22 | 00:00:00 | 2,51 | 2,57 | 2,50 | 2,50 | 1.273 | 2017-12-27 | 00:00:00 | 2,50 | 2,57 | 2,50 | 2,52 | 24.860 | 2017-12-28 | 00:00:00 | 2,59 | 2,59 | 2,50 | 2,50 | 11.503 | 2017-12-29 | 00:00:00 | 2,50 | 2,54 | 2,50 | 2,52 | 71.667 | 2018-01-02 | 00:00:00 | 2,45 | 2,53 | 2,45 | 2,53 | 28.004 | 2018-01-03 | 00:00:00 | 2,50 | 2,54 | 2,43 | 2,43 | 72.149 | 2018-01-04 | 00:00:00 | 2,41 | 2,53 | 2,41 | 2,53 | 4.609 | 2018-01-05 | 00:00:00 | 2,46 | 2,54 | 2,46 | 2,54 | 1.546 | 2018-01-08 | 00:00:00 | 2,54 | 2,55 | 2,48 | 2,54 | 1.258 | 2018-01-09 | 00:00:00 | 2,49 | 2,55 | 2,48 | 2,50 | 1.664 | 2018-01-10 | 00:00:00 | 2,50 | 2,57 | 2,50 | 2,50 | 1.389 | 2018-01-11 | 00:00:00 | 2,51 | 2,51 | 2,50 | 2,50 | 7.721 | 2018-01-12 | 00:00:00 | 2,50 | 2,55 | 2,50 | 2,50 | 4.906 | 2018-01-15 | 00:00:00 | 2,54 | 2,58 | 2,53 | 2,58 | 5.477 | 2018-01-16 | 00:00:00 | 2,54 | 2,54 | 2,50 | 2,50 | 54.307 | 2018-01-17 | 00:00:00 | 2,50 | 2,50 | 2,48 | 2,48 | 5.848 | 2018-01-18 | 00:00:00 | 2,48 | 2,48 | 2,46 | 2,46 | 910 | 2018-01-19 | 00:00:00 | 2,47 | 2,50 | 2,47 | 2,48 | 2.334 | 2018-01-22 | 00:00:00 | 2,48 | 2,48 | 2,46 | 2,46 | 455 | 2018-01-23 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,45 | 795 | 2018-01-24 | 00:00:00 | 2,45 | 2,45 | 2,37 | 2,39 | 7.250 | 2018-01-25 | 00:00:00 | 2,40 | 2,41 | 2,36 | 2,36 | 4.291 | 2018-01-26 | 00:00:00 | 2,39 | 2,41 | 2,37 | 2,37 | 7.495 | 2018-01-29 | 00:00:00 | 2,46 | 2,46 | 2,37 | 2,41 | 431 | 2018-01-30 | 00:00:00 | 2,43 | 2,43 | 2,37 | 2,42 | 1.232 | 2018-01-31 | 00:00:00 | 2,45 | 2,45 | 2,33 | 2,34 | 3.504 | 2018-02-01 | 00:00:00 | 2,34 | 2,40 | 2,34 | 2,34 | 916 | 2018-02-02 | 00:00:00 | 2,34 | 2,40 | 2,34 | 2,35 | 711 | 2018-02-05 | 00:00:00 | 2,34 | 2,36 | 2,22 | 2,22 | 6.416 | 2018-02-06 | 00:00:00 | 2,20 | 2,36 | 2,20 | 2,36 | 36.017 | 2018-02-07 | 00:00:00 | 2,27 | 2,27 | 2,27 | 2,27 | 131 | 2018-02-08 | 00:00:00 | 2,27 | 2,33 | 2,27 | 2,27 | 13.245 | 2018-02-09 | 00:00:00 | 2,29 | 2,30 | 2,28 | 2,28 | 1.840 | 2018-02-12 | 00:00:00 | 2,26 | 2,28 | 2,20 | 2,23 | 13.514 | 2018-02-13 | 00:00:00 | 2,23 | 2,23 | 2,23 | 2,23 | 1.908 | 2018-02-14 | 00:00:00 | 2,21 | 2,28 | 2,19 | 2,19 | 42.079 | 2018-02-15 | 00:00:00 | 2,22 | 2,24 | 2,20 | 2,20 | 23.100 | 2018-02-16 | 00:00:00 | 2,23 | 2,23 | 2,23 | 2,23 | 2.122 | 2018-02-19 | 00:00:00 | 2,26 | 2,26 | 2,24 | 2,26 | 7.743 | 2018-02-20 | 00:00:00 | 2,26 | 2,41 | 2,26 | 2,40 | 14.959 | 2018-02-21 | 00:00:00 | 2,44 | 2,45 | 2,32 | 2,44 | 80.253 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|