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 2024-04-25
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2018-04-20	00:00:00	2,28	2,35	2,25	2,25	34.754
2018-04-23	00:00:00	2,24	2,32	2,24	2,24	62.821
2018-04-24	00:00:00	2,24	2,33	2,24	2,28	69.323
2018-04-25	00:00:00	2,28	2,28	2,25	2,25	14.409
2018-04-26	00:00:00	2,25	2,29	2,24	2,25	22.489
2018-04-27	00:00:00	2,25	2,32	2,23	2,25	59.250
2018-04-30	00:00:00	2,24	2,28	2,24	2,24	2.346
2018-05-02	00:00:00	2,24	2,24	2,23	2,23	7.307
2018-05-03	00:00:00	2,24	2,33	2,24	2,27	2.292
2018-05-04	00:00:00	2,28	2,30	2,27	2,27	1.495
2018-05-07	00:00:00	2,30	2,30	2,27	2,27	542
2018-05-08	00:00:00	2,27	2,34	2,27	2,33	23.707
2018-05-09	00:00:00	2,34	2,39	2,33	2,35	13.741
2018-05-10	00:00:00	2,35	2,40	2,35	2,35	8.084
2018-05-11	00:00:00	2,35	2,35	2,35	2,35	1.230
2018-05-14	00:00:00	2,35	2,35	2,35	2,35	1.513
2018-05-15	00:00:00	2,40	2,49	2,39	2,49	12.312
2018-05-16	00:00:00	2,49	2,49	2,41	2,41	10.810
2018-05-17	00:00:00	2,44	2,50	2,43	2,43	5.161
2018-05-18	00:00:00	2,41	2,49	2,35	2,35	1.874
2018-05-21	00:00:00	2,35	2,35	2,35	2,35	0
2018-05-22	00:00:00	2,36	2,40	2,36	2,36	253
2018-05-23	00:00:00	2,36	2,44	2,36	2,41	230
2018-05-24	00:00:00	2,40	2,42	2,38	2,38	11.022
2018-05-25	00:00:00	2,38	2,38	2,38	2,38	2.687
2018-05-28	00:00:00	2,38	2,38	2,38	2,38	0
2018-05-29	00:00:00	2,34	2,34	2,34	2,34	1.010
2018-05-30	00:00:00	2,34	2,34	2,34	2,34	130
2018-06-01	00:00:00	2,34	2,44	2,34	2,34	64
2018-06-04	00:00:00	2,34	2,43	2,34	2,42	2.338
2018-06-05	00:00:00	2,44	2,59	2,44	2,51	24.793
2018-06-06	00:00:00	2,51	2,75	2,51	2,67	127.912
2018-06-07	00:00:00	2,62	2,67	2,56	2,56	26.967
2018-06-08	00:00:00	2,56	2,58	2,50	2,58	10.233
2018-06-11	00:00:00	2,58	2,61	2,58	2,61	6.991
2018-06-12	00:00:00	2,52	2,54	2,43	2,54	2.012
2018-06-13	00:00:00	2,47	2,55	2,47	2,50	200
2018-06-14	00:00:00	2,55	2,55	2,55	2,55	1.248
2018-06-15	00:00:00	2,47	2,49	2,39	2,39	8.482
2018-06-18	00:00:00	2,40	2,42	2,40	2,40	4.745
2018-06-19	00:00:00	2,40	2,49	2,40	2,44	1.983
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 > >>