Bolsa PT - Histórico de Cotações de SONAE.COM SGPS [SNC.LS]

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 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-11-24	00:00:00	2,13	2,15	2,12	2,13	160.700
2003-11-25	00:00:00	2,14	2,16	2,13	2,16	228.900
2003-11-26	00:00:00	2,16	2,28	2,16	2,26	1.581.200
2003-11-27	00:00:00	2,28	2,29	2,22	2,24	361.000
2003-11-28	00:00:00	2,27	2,33	2,25	2,30	424.100
2003-12-01	00:00:00	2,33	2,36	2,33	2,36	305.500
2003-12-02	00:00:00	2,37	2,39	2,32	2,35	601.000
2003-12-03	00:00:00	2,35	2,36	2,28	2,35	478.300
2003-12-04	00:00:00	2,32	2,35	2,31	2,32	202.700
2003-12-05	00:00:00	2,32	2,32	2,28	2,29	145.200
2003-12-08	00:00:00	2,28	2,29	2,27	2,29	82.000
2003-12-09	00:00:00	2,30	2,33	2,30	2,30	73.700
2003-12-10	00:00:00	2,30	2,30	2,27	2,27	114.800
2003-12-11	00:00:00	2,28	2,29	2,23	2,26	288.800
2003-12-12	00:00:00	2,28	2,29	2,26	2,27	251.500
2003-12-15	00:00:00	2,28	2,30	2,27	2,27	204.700
2003-12-16	00:00:00	2,27	2,27	2,24	2,25	193.100
2003-12-17	00:00:00	2,24	2,26	2,24	2,25	88.100
2003-12-18	00:00:00	2,24	2,28	2,23	2,27	89.800
2003-12-19	00:00:00	2,28	2,29	2,27	2,27	136.900
2003-12-22	00:00:00	2,25	2,27	2,25	2,26	72.200
2003-12-23	00:00:00	2,26	2,29	2,26	2,28	102.700
2003-12-24	00:00:00	2,29	2,30	2,29	2,30	86.600
2003-12-25	00:00:00	2,30	2,30	2,30	2,30	0
2003-12-26	00:00:00	2,30	2,30	2,30	2,30	0
2003-12-29	00:00:00	2,31	2,36	2,31	2,36	405.300
2003-12-30	00:00:00	2,37	2,38	2,34	2,37	492.600
2003-12-31	00:00:00	2,37	2,39	2,36	2,37	235.800
2004-01-01	00:00:00	2,37	2,37	2,37	2,37	0
2004-01-02	00:00:00	2,37	2,46	2,37	2,45	498.400
2004-01-05	00:00:00	2,46	2,58	2,46	2,54	984.600
2004-01-06	00:00:00	2,58	2,58	2,51	2,53	881.200
2004-01-07	00:00:00	2,53	2,55	2,52	2,52	343.600
2004-01-08	00:00:00	2,53	2,61	2,53	2,58	895.500
2004-01-09	00:00:00	2,61	2,63	2,57	2,60	706.500
2004-01-12	00:00:00	2,61	2,77	2,60	2,76	2.018.400
2004-01-13	00:00:00	2,80	2,81	2,68	2,76	1.862.700
2004-01-14	00:00:00	2,78	2,96	2,77	2,91	1.883.900
2004-01-15	00:00:00	2,93	3,00	2,92	2,95	1.955.600
2004-01-16	00:00:00	2,98	2,99	2,86	2,91	1.162.200
2004-01-19	00:00:00	2,94	2,97	2,91	2,97	679.200
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>