(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 | 2018-02-21 | 00:00:00 | 2,44 | 2,45 | 2,32 | 2,44 | 80.253 | 2018-02-22 | 00:00:00 | 2,43 | 2,43 | 2,34 | 2,34 | 1.180 | 2018-02-23 | 00:00:00 | 2,35 | 2,36 | 2,33 | 2,33 | 51.435 | 2018-02-26 | 00:00:00 | 2,33 | 2,39 | 2,33 | 2,33 | 916 | 2018-02-27 | 00:00:00 | 2,33 | 2,33 | 2,33 | 2,33 | 9.862 | 2018-02-28 | 00:00:00 | 2,34 | 2,39 | 2,33 | 2,38 | 29.309 | 2018-03-01 | 00:00:00 | 2,34 | 2,34 | 2,33 | 2,33 | 15.387 | 2018-03-02 | 00:00:00 | 2,33 | 2,35 | 2,33 | 2,33 | 5.123 | 2018-03-05 | 00:00:00 | 2,33 | 2,35 | 2,33 | 2,33 | 17.405 | 2018-03-06 | 00:00:00 | 2,33 | 2,33 | 2,33 | 2,33 | 3.877 | 2018-03-07 | 00:00:00 | 2,33 | 2,34 | 2,33 | 2,33 | 44.622 | 2018-03-08 | 00:00:00 | 2,33 | 2,33 | 2,20 | 2,20 | 78.250 | 2018-03-09 | 00:00:00 | 2,30 | 2,33 | 2,23 | 2,27 | 95.340 | 2018-03-12 | 00:00:00 | 2,31 | 2,32 | 2,23 | 2,23 | 26.627 | 2018-03-13 | 00:00:00 | 2,22 | 2,22 | 2,14 | 2,15 | 24.934 | 2018-03-14 | 00:00:00 | 2,23 | 2,23 | 2,15 | 2,15 | 48.403 | 2018-03-15 | 00:00:00 | 2,15 | 2,20 | 2,15 | 2,20 | 16.447 | 2018-03-16 | 00:00:00 | 2,17 | 2,20 | 2,13 | 2,13 | 546.272 | 2018-03-19 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,11 | 113.964 | 2018-03-20 | 00:00:00 | 2,03 | 2,14 | 2,03 | 2,11 | 9.175 | 2018-03-21 | 00:00:00 | 2,14 | 2,17 | 2,11 | 2,14 | 11.228 | 2018-03-22 | 00:00:00 | 2,12 | 2,15 | 2,10 | 2,13 | 43.933 | 2018-03-23 | 00:00:00 | 2,15 | 2,17 | 2,13 | 2,14 | 14.536 | 2018-03-26 | 00:00:00 | 2,17 | 2,20 | 2,15 | 2,16 | 2.648 | 2018-03-27 | 00:00:00 | 2,16 | 2,16 | 2,14 | 2,14 | 18.315 | 2018-03-28 | 00:00:00 | 2,20 | 2,20 | 2,13 | 2,14 | 17.188 | 2018-03-29 | 00:00:00 | 2,14 | 2,14 | 2,14 | 2,14 | 5.723 | 2018-04-03 | 00:00:00 | 2,15 | 2,22 | 2,15 | 2,22 | 59.108 | 2018-04-04 | 00:00:00 | 2,18 | 2,27 | 2,17 | 2,18 | 12.959 | 2018-04-05 | 00:00:00 | 2,16 | 2,22 | 2,16 | 2,18 | 3.735 | 2018-04-06 | 00:00:00 | 2,16 | 2,20 | 2,16 | 2,20 | 1.804 | 2018-04-09 | 00:00:00 | 2,17 | 2,24 | 2,17 | 2,21 | 2.175 | 2018-04-10 | 00:00:00 | 2,17 | 2,26 | 2,17 | 2,24 | 16.495 | 2018-04-11 | 00:00:00 | 2,22 | 2,26 | 2,22 | 2,26 | 39.376 | 2018-04-12 | 00:00:00 | 2,29 | 2,30 | 2,29 | 2,30 | 5.024 | 2018-04-13 | 00:00:00 | 2,30 | 2,37 | 2,30 | 2,30 | 4.531 | 2018-04-16 | 00:00:00 | 2,25 | 2,31 | 2,24 | 2,27 | 1.179 | 2018-04-17 | 00:00:00 | 2,34 | 2,34 | 2,30 | 2,30 | 1.208 | 2018-04-18 | 00:00:00 | 2,27 | 2,32 | 2,25 | 2,28 | 14.316 | 2018-04-19 | 00:00:00 | 2,34 | 2,34 | 2,26 | 2,26 | 2.637 | 2018-04-20 | 00:00:00 | 2,28 | 2,35 | 2,25 | 2,25 | 34.754 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|