(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-14 | 00:00:00 | 2,45 | 2,47 | 2,45 | 2,45 | 2.191 | 2018-08-15 | 00:00:00 | 2,45 | 2,47 | 2,45 | 2,45 | 2.903 | 2018-08-16 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 0 | 2018-08-17 | 00:00:00 | 2,45 | 2,48 | 2,45 | 2,45 | 3.148 | 2018-08-20 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 120 | 2018-08-21 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 1.521 | 2018-08-22 | 00:00:00 | 2,47 | 2,47 | 2,47 | 2,47 | 156.016 | 2018-08-23 | 00:00:00 | 2,45 | 2,45 | 2,45 | 2,45 | 360 | 2018-08-24 | 00:00:00 | 2,45 | 2,46 | 2,45 | 2,45 | 555 | 2018-08-27 | 00:00:00 | 2,45 | 2,50 | 2,45 | 2,50 | 9.961 | 2018-08-28 | 00:00:00 | 2,45 | 2,53 | 2,45 | 2,47 | 5.501 | 2018-08-29 | 00:00:00 | 2,50 | 2,55 | 2,50 | 2,55 | 8.659 | 2018-08-30 | 00:00:00 | 2,52 | 2,54 | 2,50 | 2,50 | 4.709 | 2018-08-31 | 00:00:00 | 2,50 | 2,50 | 2,49 | 2,49 | 57 | 2018-09-03 | 00:00:00 | 2,49 | 2,51 | 2,49 | 2,49 | 5.430 | 2018-09-04 | 00:00:00 | 2,50 | 2,51 | 2,45 | 2,46 | 12.782 | 2018-09-05 | 00:00:00 | 2,49 | 2,50 | 2,45 | 2,48 | 3.959 | 2018-09-06 | 00:00:00 | 2,48 | 2,48 | 2,48 | 2,48 | 157.689 | 2018-09-07 | 00:00:00 | 2,47 | 2,48 | 2,45 | 2,45 | 1.869 | 2018-09-10 | 00:00:00 | 2,45 | 2,55 | 2,38 | 2,54 | 13.413 | 2018-09-11 | 00:00:00 | 2,41 | 2,51 | 2,41 | 2,45 | 101 | 2018-09-12 | 00:00:00 | 2,47 | 2,52 | 2,46 | 2,46 | 2.865 | 2018-09-13 | 00:00:00 | 2,47 | 2,47 | 2,47 | 2,47 | 48 | 2018-09-14 | 00:00:00 | 2,46 | 2,46 | 2,46 | 2,46 | 63 | 2018-09-17 | 00:00:00 | 2,45 | 2,51 | 2,45 | 2,46 | 795 | 2018-09-18 | 00:00:00 | 2,46 | 2,51 | 2,41 | 2,48 | 7.948 | 2018-09-19 | 00:00:00 | 2,46 | 2,46 | 2,46 | 2,46 | 55 | 2018-09-20 | 00:00:00 | 2,46 | 2,53 | 2,45 | 2,51 | 2.503 | 2018-09-21 | 00:00:00 | 2,54 | 2,59 | 2,49 | 2,53 | 34.705 | 2018-09-24 | 00:00:00 | 2,60 | 2,62 | 2,45 | 2,45 | 21.770 | 2018-09-25 | 00:00:00 | 2,45 | 2,46 | 2,42 | 2,45 | 11.001 | 2018-09-26 | 00:00:00 | 2,42 | 2,46 | 2,42 | 2,45 | 3.601 | 2018-09-27 | 00:00:00 | 2,42 | 2,49 | 2,42 | 2,49 | 5.333 | 2018-09-28 | 00:00:00 | 2,43 | 2,49 | 2,42 | 2,45 | 7.183 | 2018-10-01 | 00:00:00 | 2,47 | 2,47 | 2,42 | 2,47 | 488 | 2018-10-02 | 00:00:00 | 2,43 | 2,43 | 2,28 | 2,28 | 22.449 | 2018-10-03 | 00:00:00 | 2,26 | 2,44 | 2,26 | 2,41 | 45.119 | 2018-10-04 | 00:00:00 | 2,40 | 2,61 | 2,40 | 2,61 | 40.214 | 2018-10-05 | 00:00:00 | 2,61 | 2,61 | 2,60 | 2,61 | 8.860 | 2018-10-08 | 00:00:00 | 2,60 | 2,61 | 2,60 | 2,61 | 5.161 | 2018-10-09 | 00:00:00 | 2,60 | 2,61 | 2,60 | 2,61 | 6.404 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|