(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 | | 2003-08-04 | 00:00:00 | 1,91 | 1,93 | 1,90 | 1,91 | 76.400 | | 2003-08-05 | 00:00:00 | 1,92 | 1,95 | 1,90 | 1,93 | 2.200 | | 2003-08-06 | 00:00:00 | 1,92 | 1,94 | 1,91 | 1,93 | 39.600 | | 2003-08-07 | 00:00:00 | 1,92 | 1,92 | 1,90 | 1,91 | 82.700 | | 2003-08-08 | 00:00:00 | 1,92 | 1,97 | 1,91 | 1,92 | 163.300 | | 2003-08-11 | 00:00:00 | 1,93 | 1,93 | 1,88 | 1,88 | 324.900 | | 2003-08-12 | 00:00:00 | 1,89 | 1,92 | 1,88 | 1,91 | 79.000 | | 2003-08-13 | 00:00:00 | 1,91 | 1,94 | 1,90 | 1,93 | 176.400 | | 2003-08-14 | 00:00:00 | 1,92 | 1,93 | 1,91 | 1,91 | 36.100 | | 2003-08-15 | 00:00:00 | 1,91 | 1,93 | 1,91 | 1,92 | 32.100 | | 2003-08-18 | 00:00:00 | 1,92 | 1,97 | 1,92 | 1,97 | 153.600 | | 2003-08-19 | 00:00:00 | 1,97 | 1,97 | 1,95 | 1,97 | 68.900 | | 2003-08-20 | 00:00:00 | 1,95 | 1,96 | 1,95 | 1,95 | 33.100 | | 2003-08-21 | 00:00:00 | 1,95 | 1,98 | 1,95 | 1,97 | 374.200 | | 2003-08-22 | 00:00:00 | 1,96 | 1,98 | 1,96 | 1,97 | 100.900 | | 2003-08-25 | 00:00:00 | 1,97 | 1,98 | 1,96 | 1,98 | 115.800 | | 2003-08-26 | 00:00:00 | 1,97 | 2,00 | 1,96 | 1,96 | 271.300 | | 2003-08-27 | 00:00:00 | 1,98 | 1,99 | 1,97 | 1,98 | 102.900 | | 2003-08-28 | 00:00:00 | 1,98 | 1,98 | 1,96 | 1,97 | 137.100 | | 2003-08-29 | 00:00:00 | 1,97 | 1,98 | 1,97 | 1,97 | 160.300 | | 2003-09-01 | 00:00:00 | 1,97 | 1,99 | 1,97 | 1,97 | 116.900 | | 2003-09-02 | 00:00:00 | 1,98 | 1,98 | 1,96 | 1,97 | 71.400 | | 2003-09-03 | 00:00:00 | 1,97 | 1,99 | 1,97 | 1,98 | 582.000 | | 2003-09-04 | 00:00:00 | 1,99 | 1,99 | 1,97 | 1,98 | 116.300 | | 2003-09-05 | 00:00:00 | 1,98 | 1,98 | 1,97 | 1,97 | 136.000 | | 2003-09-08 | 00:00:00 | 1,97 | 1,98 | 1,97 | 1,97 | 126.100 | | 2003-09-09 | 00:00:00 | 1,97 | 1,98 | 1,97 | 1,97 | 36.800 | | 2003-09-10 | 00:00:00 | 1,97 | 1,98 | 1,96 | 1,97 | 30.100 | | 2003-09-11 | 00:00:00 | 1,96 | 1,97 | 1,96 | 1,96 | 41.700 | | 2003-09-12 | 00:00:00 | 1,97 | 1,98 | 1,96 | 1,96 | 24.600 | | 2003-09-15 | 00:00:00 | 1,97 | 1,97 | 1,96 | 1,96 | 43.100 | | 2003-09-16 | 00:00:00 | 1,96 | 1,97 | 1,96 | 1,96 | 8.500 | | 2003-09-17 | 00:00:00 | 1,96 | 1,99 | 1,96 | 1,97 | 131.100 | | 2003-09-18 | 00:00:00 | 1,97 | 1,99 | 1,97 | 1,98 | 116.200 | | 2003-09-19 | 00:00:00 | 1,98 | 2,05 | 1,98 | 2,02 | 330.800 | | 2003-09-22 | 00:00:00 | 2,01 | 2,01 | 1,97 | 1,99 | 192.900 | | 2003-09-23 | 00:00:00 | 1,99 | 2,04 | 1,96 | 2,01 | 347.300 | | 2003-09-24 | 00:00:00 | 2,01 | 2,04 | 2,00 | 2,00 | 153.100 | | 2003-09-25 | 00:00:00 | 1,99 | 2,00 | 1,98 | 1,98 | 85.600 | | 2003-09-26 | 00:00:00 | 1,99 | 2,00 | 1,97 | 1,98 | 87.100 | | 2003-09-29 | 00:00:00 | 1,99 | 2,02 | 1,98 | 2,00 | 146.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
