(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-28 | 00:00:00 | 1,57 | 1,75 | 1,56 | 1,68 | 1.045.100 | | 2002-10-29 | 00:00:00 | 1,68 | 1,76 | 1,63 | 1,63 | 625.200 | | 2002-10-30 | 00:00:00 | 1,62 | 1,71 | 1,62 | 1,68 | 339.200 | | 2002-10-31 | 00:00:00 | 1,69 | 1,70 | 1,65 | 1,65 | 118.800 | | 2002-11-01 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 0 | | 2002-11-04 | 00:00:00 | 1,72 | 1,73 | 1,69 | 1,70 | 261.600 | | 2002-11-05 | 00:00:00 | 1,70 | 1,71 | 1,67 | 1,68 | 91.900 | | 2002-11-06 | 00:00:00 | 1,68 | 1,81 | 1,68 | 1,75 | 800.200 | | 2002-11-07 | 00:00:00 | 1,77 | 1,84 | 1,68 | 1,70 | 941.100 | | 2002-11-08 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,73 | 229.300 | | 2002-11-11 | 00:00:00 | 1,73 | 1,73 | 1,67 | 1,72 | 242.800 | | 2002-11-12 | 00:00:00 | 1,70 | 1,78 | 1,70 | 1,78 | 443.400 | | 2002-11-13 | 00:00:00 | 1,77 | 1,80 | 1,71 | 1,73 | 213.800 | | 2002-11-14 | 00:00:00 | 1,75 | 1,88 | 1,75 | 1,87 | 1.000 | | 2002-11-15 | 00:00:00 | 1,90 | 1,92 | 1,81 | 1,82 | 11.000 | | 2002-11-18 | 00:00:00 | 1,84 | 1,87 | 1,81 | 1,81 | 511.400 | | 2002-11-19 | 00:00:00 | 1,82 | 1,86 | 1,80 | 1,85 | 366.400 | | 2002-11-20 | 00:00:00 | 1,89 | 1,95 | 1,87 | 1,89 | 100 | | 2002-11-21 | 00:00:00 | 1,92 | 1,95 | 1,91 | 1,93 | 815.500 | | 2002-11-22 | 00:00:00 | 1,93 | 1,94 | 1,91 | 1,94 | 482.300 | | 2002-11-25 | 00:00:00 | 1,95 | 2,00 | 1,95 | 1,96 | 722.600 | | 2002-11-26 | 00:00:00 | 1,97 | 1,98 | 1,83 | 1,91 | 1.075.700 | | 2002-11-27 | 00:00:00 | 1,92 | 1,94 | 1,89 | 1,92 | 2.500 | | 2002-11-28 | 00:00:00 | 1,94 | 1,96 | 1,92 | 1,95 | 900 | | 2002-11-29 | 00:00:00 | 1,95 | 2,00 | 1,93 | 1,96 | 10.800 | | 2002-12-02 | 00:00:00 | 1,95 | 2,01 | 1,95 | 1,97 | 719.100 | | 2002-12-03 | 00:00:00 | 1,98 | 1,98 | 1,96 | 1,96 | 2.400 | | 2002-12-04 | 00:00:00 | 1,96 | 1,98 | 1,93 | 1,94 | 329.000 | | 2002-12-05 | 00:00:00 | 1,95 | 1,97 | 1,95 | 1,95 | 283.300 | | 2002-12-06 | 00:00:00 | 1,96 | 2,00 | 1,96 | 1,98 | 411.500 | | 2002-12-09 | 00:00:00 | 1,99 | 1,99 | 1,90 | 1,91 | 765.200 | | 2002-12-10 | 00:00:00 | 1,91 | 1,93 | 1,86 | 1,87 | 730.700 | | 2002-12-11 | 00:00:00 | 1,89 | 1,91 | 1,86 | 1,86 | 25.000 | | 2002-12-12 | 00:00:00 | 1,85 | 1,88 | 1,83 | 1,84 | 124.000 | | 2002-12-13 | 00:00:00 | 1,84 | 1,84 | 1,74 | 1,76 | 485.600 | | 2002-12-16 | 00:00:00 | 1,74 | 1,78 | 1,72 | 1,78 | 194.400 | | 2002-12-17 | 00:00:00 | 1,79 | 1,79 | 1,75 | 1,77 | 117.400 | | 2002-12-18 | 00:00:00 | 1,75 | 1,77 | 1,75 | 1,75 | 106.000 | | 2002-12-19 | 00:00:00 | 1,75 | 1,76 | 1,74 | 1,74 | 126.600 | | 2002-12-20 | 00:00:00 | 1,73 | 1,74 | 1,69 | 1,72 | 394.900 | | 2002-12-23 | 00:00:00 | 1,70 | 1,70 | 1,67 | 1,67 | 196.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
