(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 | 2002-03-08 | 00:00:00 | 3,13 | 3,15 | 3,09 | 3,13 | 658.100 | 2002-03-11 | 00:00:00 | 3,13 | 3,17 | 3,09 | 3,09 | 397.600 | 2002-03-12 | 00:00:00 | 3,08 | 3,09 | 3,01 | 3,03 | 445.000 | 2002-03-13 | 00:00:00 | 3,02 | 3,12 | 3,02 | 3,11 | 546.000 | 2002-03-14 | 00:00:00 | 3,11 | 3,12 | 3,07 | 3,09 | 280.600 | 2002-03-15 | 00:00:00 | 3,09 | 3,11 | 3,09 | 3,10 | 193.900 | 2002-03-18 | 00:00:00 | 3,13 | 3,21 | 3,13 | 3,17 | 1.198.200 | 2002-03-19 | 00:00:00 | 3,18 | 3,19 | 3,12 | 3,14 | 325.800 | 2002-03-20 | 00:00:00 | 3,14 | 3,14 | 3,08 | 3,09 | 236.700 | 2002-03-21 | 00:00:00 | 3,09 | 3,16 | 3,08 | 3,15 | 412.500 | 2002-03-22 | 00:00:00 | 3,18 | 3,23 | 3,15 | 3,17 | 739.300 | 2002-03-25 | 00:00:00 | 3,17 | 3,19 | 3,14 | 3,15 | 181.100 | 2002-03-26 | 00:00:00 | 3,16 | 3,17 | 3,13 | 3,16 | 126.300 | 2002-03-27 | 00:00:00 | 3,16 | 3,17 | 3,15 | 3,16 | 55.300 | 2002-03-28 | 00:00:00 | 3,15 | 3,21 | 3,15 | 3,18 | 0 | 2002-04-02 | 00:00:00 | 3,16 | 3,20 | 3,14 | 3,18 | 233.300 | 2002-04-03 | 00:00:00 | 3,16 | 3,19 | 3,13 | 3,13 | 172.800 | 2002-04-04 | 00:00:00 | 3,13 | 3,16 | 3,11 | 3,14 | 204.300 | 2002-04-05 | 00:00:00 | 3,15 | 3,17 | 3,14 | 3,15 | 97.600 | 2002-04-08 | 00:00:00 | 3,15 | 3,15 | 3,09 | 3,12 | 409.800 | 2002-04-09 | 00:00:00 | 3,14 | 3,18 | 3,13 | 3,16 | 383.600 | 2002-04-10 | 00:00:00 | 3,15 | 3,17 | 3,13 | 3,16 | 143.300 | 2002-04-11 | 00:00:00 | 3,16 | 3,18 | 3,13 | 3,13 | 219.500 | 2002-04-12 | 00:00:00 | 3,13 | 3,15 | 3,13 | 3,14 | 75.100 | 2002-04-15 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,12 | 74.100 | 2002-04-16 | 00:00:00 | 3,13 | 3,23 | 3,13 | 3,23 | 573.000 | 2002-04-17 | 00:00:00 | 3,29 | 3,31 | 3,17 | 3,17 | 790.200 | 2002-04-18 | 00:00:00 | 3,19 | 3,20 | 3,14 | 3,14 | 141.300 | 2002-04-19 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,13 | 193.000 | 2002-04-22 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,13 | 131.100 | 2002-04-23 | 00:00:00 | 3,14 | 3,16 | 3,13 | 3,14 | 45.400 | 2002-04-24 | 00:00:00 | 3,15 | 3,16 | 3,13 | 3,13 | 54.400 | 2002-04-26 | 00:00:00 | 3,12 | 3,14 | 3,09 | 3,10 | 274.900 | 2002-04-29 | 00:00:00 | 3,09 | 3,10 | 3,05 | 3,06 | 150.400 | 2002-04-30 | 00:00:00 | 2,92 | 2,95 | 2,71 | 2,73 | 1.087.200 | 2002-05-02 | 00:00:00 | 2,75 | 2,78 | 2,48 | 2,49 | 856.700 | 2002-05-03 | 00:00:00 | 2,41 | 2,52 | 2,34 | 2,36 | 805.500 | 2002-05-06 | 00:00:00 | 2,39 | 2,47 | 2,36 | 2,46 | 457.200 | 2002-05-07 | 00:00:00 | 2,46 | 2,46 | 2,38 | 2,41 | 302.600 | 2002-05-08 | 00:00:00 | 2,45 | 2,59 | 2,44 | 2,59 | 645.000 | 2002-05-09 | 00:00:00 | 2,62 | 2,66 | 2,44 | 2,45 | 556.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|