(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-09 | 00:00:00 | 2,62 | 2,66 | 2,44 | 2,45 | 556.600 | | 2002-05-10 | 00:00:00 | 2,49 | 2,49 | 2,36 | 2,39 | 415.800 | | 2002-05-13 | 00:00:00 | 2,39 | 2,41 | 2,36 | 2,37 | 318.700 | | 2002-05-14 | 00:00:00 | 2,39 | 2,42 | 2,34 | 2,35 | 157.700 | | 2002-05-15 | 00:00:00 | 2,37 | 2,37 | 2,30 | 2,34 | 256.300 | | 2002-05-16 | 00:00:00 | 2,32 | 2,36 | 2,32 | 2,34 | 119.400 | | 2002-05-17 | 00:00:00 | 2,36 | 2,37 | 2,33 | 2,33 | 155.900 | | 2002-05-20 | 00:00:00 | 2,32 | 2,35 | 2,31 | 2,31 | 80.400 | | 2002-05-21 | 00:00:00 | 2,31 | 2,31 | 2,25 | 2,25 | 207.200 | | 2002-05-22 | 00:00:00 | 2,26 | 2,29 | 2,20 | 2,26 | 1.077.500 | | 2002-05-23 | 00:00:00 | 2,26 | 2,33 | 2,26 | 2,29 | 419.300 | | 2002-05-24 | 00:00:00 | 2,29 | 2,30 | 2,28 | 2,28 | 216.300 | | 2002-05-27 | 00:00:00 | 2,28 | 2,30 | 2,28 | 2,28 | 40.000 | | 2002-05-28 | 00:00:00 | 2,29 | 2,30 | 2,27 | 2,27 | 74.700 | | 2002-05-29 | 00:00:00 | 2,27 | 2,28 | 2,26 | 2,27 | 159.800 | | 2002-05-31 | 00:00:00 | 2,27 | 2,29 | 2,26 | 2,28 | 98.200 | | 2002-06-03 | 00:00:00 | 2,28 | 2,28 | 2,23 | 2,24 | 206.200 | | 2002-06-04 | 00:00:00 | 2,24 | 2,26 | 2,23 | 2,23 | 53.300 | | 2002-06-05 | 00:00:00 | 2,24 | 2,25 | 2,21 | 2,22 | 193.500 | | 2002-06-06 | 00:00:00 | 2,23 | 2,23 | 2,19 | 2,19 | 333.400 | | 2002-06-07 | 00:00:00 | 2,18 | 2,20 | 2,14 | 2,19 | 206.100 | | 2002-06-11 | 00:00:00 | 2,22 | 2,25 | 2,18 | 2,25 | 362.900 | | 2002-06-12 | 00:00:00 | 2,22 | 2,23 | 2,19 | 2,20 | 700 | | 2002-06-13 | 00:00:00 | 2,20 | 2,20 | 2,18 | 2,18 | 103.600 | | 2002-06-14 | 00:00:00 | 2,18 | 2,20 | 2,14 | 2,20 | 152.500 | | 2002-06-17 | 00:00:00 | 2,17 | 2,24 | 2,17 | 2,23 | 533.000 | | 2002-06-18 | 00:00:00 | 2,22 | 2,29 | 2,21 | 2,26 | 341.500 | | 2002-06-19 | 00:00:00 | 2,23 | 2,27 | 2,22 | 2,26 | 200.700 | | 2002-06-20 | 00:00:00 | 2,24 | 2,27 | 2,22 | 2,22 | 248.100 | | 2002-06-21 | 00:00:00 | 2,21 | 2,26 | 2,21 | 2,24 | 268.300 | | 2002-06-24 | 00:00:00 | 2,25 | 2,25 | 2,22 | 2,24 | 174.000 | | 2002-06-25 | 00:00:00 | 2,23 | 2,26 | 2,23 | 2,24 | 132.000 | | 2002-06-26 | 00:00:00 | 2,23 | 2,23 | 2,19 | 2,23 | 212.900 | | 2002-06-27 | 00:00:00 | 2,23 | 2,24 | 2,22 | 2,22 | 59.900 | | 2002-06-28 | 00:00:00 | 2,22 | 2,25 | 2,22 | 2,24 | 116.200 | | 2002-07-01 | 00:00:00 | 2,23 | 2,25 | 2,23 | 2,24 | 47.700 | | 2002-07-02 | 00:00:00 | 2,24 | 2,24 | 2,17 | 2,20 | 149.500 | | 2002-07-03 | 00:00:00 | 2,20 | 2,21 | 2,16 | 2,17 | 136.400 | | 2002-07-04 | 00:00:00 | 2,19 | 2,21 | 2,18 | 2,18 | 158.600 | | 2002-07-05 | 00:00:00 | 2,19 | 2,22 | 2,19 | 2,20 | 189.700 | | 2002-07-08 | 00:00:00 | 2,20 | 2,22 | 2,20 | 2,22 | 1.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
