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
2018-10-09	00:00:00	2,60	2,61	2,60	2,61	6.404
2018-10-10	00:00:00	2,60	2,61	2,58	2,58	8.139
2018-10-11	00:00:00	2,57	2,57	2,54	2,57	2.575
2018-10-12	00:00:00	2,57	2,57	2,42	2,56	2.416
2018-10-15	00:00:00	2,61	2,61	2,51	2,51	3.509
2018-10-16	00:00:00	2,59	2,62	2,59	2,62	8.993
2018-10-17	00:00:00	2,62	2,62	2,53	2,61	513
2018-10-18	00:00:00	2,47	2,56	2,47	2,54	430.749
2018-10-19	00:00:00	2,54	2,55	2,53	2,55	3.291
2018-10-22	00:00:00	2,53	2,55	2,53	2,55	102.105
2018-10-23	00:00:00	2,53	2,53	2,46	2,51	25.502
2018-10-24	00:00:00	2,47	2,52	2,46	2,50	6.376
2018-10-25	00:00:00	2,51	2,51	2,46	2,51	360
2018-10-26	00:00:00	2,47	2,53	2,46	2,53	300
2018-10-29	00:00:00	2,46	2,47	2,46	2,47	3.631
2018-10-30	00:00:00	2,46	2,47	2,41	2,41	24.505
2018-10-31	00:00:00	2,41	2,41	2,41	2,41	95
2018-11-01	00:00:00	2,42	2,42	2,42	2,42	238
2018-11-02	00:00:00	2,42	2,42	2,42	2,42	188
2018-11-05	00:00:00	2,42	2,42	2,32	2,32	557
2018-11-06	00:00:00	2,40	2,52	2,40	2,50	59.321
2018-11-07	00:00:00	2,52	2,52	2,41	2,51	7.061
2018-11-08	00:00:00	2,50	2,50	2,43	2,49	5.544
2018-11-09	00:00:00	2,50	2,50	2,45	2,50	5.521
2018-11-12	00:00:00	2,43	2,49	2,43	2,49	212
2018-11-13	00:00:00	2,51	2,52	2,45	2,52	1.149
2018-11-14	00:00:00	2,42	2,42	2,42	2,42	5
2018-11-16	00:00:00	2,42	2,43	2,28	2,43	10.009
2018-11-19	00:00:00	2,37	2,43	2,37	2,37	5.630
2018-11-20	00:00:00	2,38	2,38	2,36	2,38	9.020
2018-11-21	00:00:00	2,35	2,42	2,35	2,37	1.858
2018-11-22	00:00:00	2,36	2,40	2,35	2,35	6.344
2018-11-23	00:00:00	2,35	2,40	2,33	2,33	5.706
2018-11-26	00:00:00	2,44	2,44	2,33	2,33	1.401
2018-11-27	00:00:00	2,40	2,40	2,34	2,34	20
2018-11-28	00:00:00	2,40	2,40	2,40	2,40	6
2018-11-29	00:00:00	2,40	2,40	2,36	2,40	72
2018-11-30	00:00:00	2,34	2,40	2,34	2,40	71
2018-12-03	00:00:00	2,40	2,51	2,40	2,44	966
2018-12-04	00:00:00	2,47	2,53	2,44	2,53	91.287
2018-12-05	00:00:00	2,48	2,52	2,45	2,52	14.603
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 > >>