(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 | 2018-06-19 | 00:00:00 | 2,40 | 2,49 | 2,40 | 2,44 | 1.983 | 2018-06-20 | 00:00:00 | 2,46 | 2,50 | 2,45 | 2,45 | 2.224 | 2018-06-21 | 00:00:00 | 2,43 | 2,43 | 2,43 | 2,43 | 2.300 | 2018-06-22 | 00:00:00 | 2,39 | 2,48 | 2,39 | 2,48 | 1.938 | 2018-06-25 | 00:00:00 | 2,39 | 2,50 | 2,39 | 2,41 | 29.787 | 2018-06-26 | 00:00:00 | 2,41 | 2,43 | 2,38 | 2,43 | 1.673 | 2018-06-27 | 00:00:00 | 2,38 | 2,52 | 2,38 | 2,44 | 1.951 | 2018-06-28 | 00:00:00 | 2,39 | 2,45 | 2,39 | 2,40 | 244 | 2018-06-29 | 00:00:00 | 2,40 | 2,42 | 2,40 | 2,42 | 561 | 2018-07-02 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 3.662 | 2018-07-03 | 00:00:00 | 2,44 | 2,48 | 2,40 | 2,44 | 10.502 | 2018-07-04 | 00:00:00 | 2,49 | 2,49 | 2,44 | 2,44 | 690 | 2018-07-05 | 00:00:00 | 2,49 | 2,49 | 2,44 | 2,44 | 1.760 | 2018-07-06 | 00:00:00 | 2,50 | 2,50 | 2,44 | 2,49 | 1.317 | 2018-07-09 | 00:00:00 | 2,49 | 2,53 | 2,44 | 2,50 | 37.838 | 2018-07-10 | 00:00:00 | 2,51 | 2,51 | 2,51 | 2,51 | 1.081 | 2018-07-11 | 00:00:00 | 2,45 | 2,51 | 2,42 | 2,45 | 875 | 2018-07-12 | 00:00:00 | 2,45 | 2,45 | 2,38 | 2,41 | 7.440 | 2018-07-13 | 00:00:00 | 2,45 | 2,48 | 2,45 | 2,48 | 1.081 | 2018-07-16 | 00:00:00 | 2,47 | 2,51 | 2,47 | 2,48 | 14.418 | 2018-07-17 | 00:00:00 | 2,37 | 2,49 | 2,37 | 2,43 | 1.288 | 2018-07-18 | 00:00:00 | 2,37 | 2,45 | 2,37 | 2,42 | 16.792 | 2018-07-19 | 00:00:00 | 2,38 | 2,39 | 2,37 | 2,37 | 6.984 | 2018-07-20 | 00:00:00 | 2,33 | 2,49 | 2,33 | 2,39 | 30.436 | 2018-07-23 | 00:00:00 | 2,49 | 2,52 | 2,44 | 2,44 | 8.978 | 2018-07-24 | 00:00:00 | 2,41 | 2,45 | 2,41 | 2,41 | 6.243 | 2018-07-25 | 00:00:00 | 2,45 | 2,45 | 2,37 | 2,37 | 6.857 | 2018-07-26 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,37 | 6.333 | 2018-07-27 | 00:00:00 | 2,37 | 2,37 | 2,25 | 2,30 | 21.749 | 2018-07-30 | 00:00:00 | 2,45 | 2,48 | 2,36 | 2,38 | 10.137 | 2018-07-31 | 00:00:00 | 2,43 | 2,47 | 2,40 | 2,40 | 7.230 | 2018-08-01 | 00:00:00 | 2,41 | 2,47 | 2,41 | 2,41 | 5.859 | 2018-08-02 | 00:00:00 | 2,40 | 2,44 | 2,40 | 2,42 | 30.512 | 2018-08-03 | 00:00:00 | 2,38 | 2,46 | 2,38 | 2,43 | 22.496 | 2018-08-06 | 00:00:00 | 2,44 | 2,44 | 2,41 | 2,41 | 9.981 | 2018-08-07 | 00:00:00 | 2,41 | 2,41 | 2,39 | 2,39 | 12.908 | 2018-08-08 | 00:00:00 | 2,39 | 2,44 | 2,39 | 2,40 | 1.779 | 2018-08-09 | 00:00:00 | 2,39 | 2,41 | 2,39 | 2,40 | 16.221 | 2018-08-10 | 00:00:00 | 2,41 | 2,45 | 2,39 | 2,44 | 6.004 | 2018-08-13 | 00:00:00 | 2,45 | 2,47 | 2,45 | 2,46 | 10.225 | 2018-08-14 | 00:00:00 | 2,45 | 2,47 | 2,45 | 2,45 | 2.191 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|