(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 | 2003-09-29 | 00:00:00 | 1,99 | 2,02 | 1,98 | 2,00 | 146.400 | 2003-09-30 | 00:00:00 | 2,00 | 2,01 | 1,99 | 1,99 | 62.300 | 2003-10-01 | 00:00:00 | 1,99 | 2,04 | 1,99 | 2,04 | 275.000 | 2003-10-02 | 00:00:00 | 2,04 | 2,08 | 2,04 | 2,07 | 557.500 | 2003-10-03 | 00:00:00 | 2,07 | 2,12 | 2,07 | 2,09 | 571.700 | 2003-10-06 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,12 | 500 | 2003-10-07 | 00:00:00 | 2,12 | 2,13 | 2,10 | 2,10 | 157.400 | 2003-10-08 | 00:00:00 | 2,11 | 2,13 | 2,10 | 2,12 | 183.400 | 2003-10-09 | 00:00:00 | 2,12 | 2,17 | 2,12 | 2,15 | 685.800 | 2003-10-10 | 00:00:00 | 2,15 | 2,16 | 2,12 | 2,13 | 362.300 | 2003-10-13 | 00:00:00 | 2,13 | 2,17 | 2,13 | 2,14 | 462.700 | 2003-10-14 | 00:00:00 | 2,15 | 2,16 | 2,14 | 2,16 | 234.900 | 2003-10-15 | 00:00:00 | 2,16 | 2,19 | 2,16 | 2,18 | 363.700 | 2003-10-16 | 00:00:00 | 2,18 | 2,18 | 2,13 | 2,14 | 239.400 | 2003-10-17 | 00:00:00 | 2,14 | 2,15 | 2,12 | 2,14 | 106.600 | 2003-10-20 | 00:00:00 | 2,12 | 2,13 | 2,10 | 2,10 | 226.900 | 2003-10-21 | 00:00:00 | 2,11 | 2,12 | 2,09 | 2,10 | 89.300 | 2003-10-22 | 00:00:00 | 2,08 | 2,10 | 2,06 | 2,07 | 188.600 | 2003-10-23 | 00:00:00 | 2,06 | 2,06 | 2,04 | 2,05 | 182.300 | 2003-10-24 | 00:00:00 | 2,05 | 2,08 | 2,05 | 2,07 | 108.100 | 2003-10-27 | 00:00:00 | 2,06 | 2,10 | 2,06 | 2,08 | 116.500 | 2003-10-28 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,11 | 241.600 | 2003-10-29 | 00:00:00 | 2,12 | 2,13 | 2,10 | 2,11 | 55.500 | 2003-10-30 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,11 | 337.200 | 2003-10-31 | 00:00:00 | 2,11 | 2,11 | 2,07 | 2,08 | 287.800 | 2003-11-03 | 00:00:00 | 2,10 | 2,10 | 2,06 | 2,08 | 196.900 | 2003-11-04 | 00:00:00 | 2,09 | 2,10 | 2,07 | 2,08 | 101.300 | 2003-11-05 | 00:00:00 | 2,07 | 2,09 | 2,07 | 2,07 | 95.900 | 2003-11-06 | 00:00:00 | 2,07 | 2,08 | 2,06 | 2,06 | 131.000 | 2003-11-07 | 00:00:00 | 2,07 | 2,08 | 2,06 | 2,06 | 338.200 | 2003-11-10 | 00:00:00 | 2,07 | 2,08 | 2,06 | 2,08 | 114.500 | 2003-11-11 | 00:00:00 | 2,07 | 2,08 | 2,06 | 2,08 | 251.800 | 2003-11-12 | 00:00:00 | 2,08 | 2,16 | 2,08 | 2,14 | 1.392.600 | 2003-11-13 | 00:00:00 | 2,16 | 2,18 | 2,12 | 2,14 | 1.191.300 | 2003-11-14 | 00:00:00 | 2,14 | 2,15 | 2,12 | 2,12 | 314.800 | 2003-11-17 | 00:00:00 | 2,13 | 2,13 | 2,08 | 2,11 | 163.900 | 2003-11-18 | 00:00:00 | 2,11 | 2,14 | 2,11 | 2,12 | 286.400 | 2003-11-19 | 00:00:00 | 2,11 | 2,14 | 2,10 | 2,12 | 85.200 | 2003-11-20 | 00:00:00 | 2,13 | 2,14 | 2,10 | 2,12 | 155.600 | 2003-11-21 | 00:00:00 | 2,12 | 2,14 | 2,12 | 2,13 | 133.600 | 2003-11-24 | 00:00:00 | 2,13 | 2,15 | 2,12 | 2,13 | 160.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|