(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-02 | 00:00:00 | 1,77 | 1,77 | 1,74 | 1,74 | 32.200 | | 2002-09-03 | 00:00:00 | 1,74 | 1,74 | 1,71 | 1,73 | 56.600 | | 2002-09-04 | 00:00:00 | 1,71 | 1,72 | 1,69 | 1,70 | 61.700 | | 2002-09-05 | 00:00:00 | 1,70 | 1,72 | 1,70 | 1,70 | 22.000 | | 2002-09-06 | 00:00:00 | 1,70 | 1,70 | 1,66 | 1,67 | 62.100 | | 2002-09-09 | 00:00:00 | 1,68 | 1,69 | 1,66 | 1,66 | 21.300 | | 2002-09-10 | 00:00:00 | 1,67 | 1,68 | 1,66 | 1,66 | 20.100 | | 2002-09-11 | 00:00:00 | 1,68 | 1,68 | 1,65 | 1,67 | 73.600 | | 2002-09-12 | 00:00:00 | 1,66 | 1,67 | 1,65 | 1,65 | 54.500 | | 2002-09-13 | 00:00:00 | 1,65 | 1,66 | 1,62 | 1,62 | 80.800 | | 2002-09-16 | 00:00:00 | 1,61 | 1,62 | 1,56 | 1,56 | 110.300 | | 2002-09-17 | 00:00:00 | 1,59 | 1,59 | 1,51 | 1,51 | 128.700 | | 2002-09-18 | 00:00:00 | 1,51 | 1,51 | 1,44 | 1,46 | 263.300 | | 2002-09-19 | 00:00:00 | 1,46 | 1,49 | 1,42 | 1,47 | 30.000 | | 2002-09-20 | 00:00:00 | 1,49 | 1,50 | 1,46 | 1,46 | 150.300 | | 2002-09-23 | 00:00:00 | 1,48 | 1,53 | 1,43 | 1,43 | 137.400 | | 2002-09-24 | 00:00:00 | 1,42 | 1,42 | 1,35 | 1,38 | 162.500 | | 2002-09-25 | 00:00:00 | 1,36 | 1,41 | 1,35 | 1,35 | 162.300 | | 2002-09-26 | 00:00:00 | 1,37 | 1,43 | 1,36 | 1,36 | 148.700 | | 2002-09-27 | 00:00:00 | 1,39 | 1,39 | 1,32 | 1,36 | 80.500 | | 2002-09-30 | 00:00:00 | 1,29 | 1,34 | 1,24 | 1,26 | 80.500 | | 2002-10-01 | 00:00:00 | 1,30 | 1,30 | 1,21 | 1,23 | 210.900 | | 2002-10-02 | 00:00:00 | 1,26 | 1,30 | 1,24 | 1,25 | 91.000 | | 2002-10-03 | 00:00:00 | 1,25 | 1,28 | 1,23 | 1,28 | 66.300 | | 2002-10-04 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,25 | 115.600 | | 2002-10-07 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,25 | 128.900 | | 2002-10-08 | 00:00:00 | 1,23 | 1,26 | 1,23 | 1,25 | 18.200 | | 2002-10-09 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,23 | 269.500 | | 2002-10-10 | 00:00:00 | 1,23 | 1,26 | 1,23 | 1,25 | 86.300 | | 2002-10-11 | 00:00:00 | 1,27 | 1,35 | 1,25 | 1,34 | 371.400 | | 2002-10-14 | 00:00:00 | 1,32 | 1,36 | 1,26 | 1,35 | 261.900 | | 2002-10-15 | 00:00:00 | 1,35 | 1,48 | 1,35 | 1,48 | 766.900 | | 2002-10-16 | 00:00:00 | 1,48 | 1,57 | 1,42 | 1,46 | 2.000 | | 2002-10-17 | 00:00:00 | 1,50 | 1,63 | 1,49 | 1,51 | 1.005.300 | | 2002-10-18 | 00:00:00 | 1,58 | 1,58 | 1,47 | 1,54 | 536.800 | | 2002-10-21 | 00:00:00 | 1,55 | 1,56 | 1,50 | 1,53 | 155.900 | | 2002-10-22 | 00:00:00 | 1,54 | 1,55 | 1,50 | 1,50 | 124.500 | | 2002-10-23 | 00:00:00 | 1,50 | 1,52 | 1,42 | 1,45 | 151.500 | | 2002-10-24 | 00:00:00 | 1,47 | 1,51 | 1,47 | 1,50 | 78.700 | | 2002-10-25 | 00:00:00 | 1,49 | 1,56 | 1,49 | 1,55 | 517.100 | | 2002-10-28 | 00:00:00 | 1,57 | 1,75 | 1,56 | 1,68 | 1.045.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
