(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-19 | 00:00:00 | 2,94 | 2,97 | 2,91 | 2,97 | 679.200 | | 2004-01-20 | 00:00:00 | 2,96 | 2,96 | 2,90 | 2,92 | 442.900 | | 2004-01-21 | 00:00:00 | 2,90 | 2,91 | 2,87 | 2,88 | 379.100 | | 2004-01-22 | 00:00:00 | 2,90 | 2,92 | 2,87 | 2,88 | 342.500 | | 2004-01-23 | 00:00:00 | 2,88 | 2,88 | 2,79 | 2,83 | 756.500 | | 2004-01-26 | 00:00:00 | 2,83 | 2,87 | 2,82 | 2,86 | 316.100 | | 2004-01-27 | 00:00:00 | 2,87 | 2,95 | 2,87 | 2,93 | 734.000 | | 2004-01-28 | 00:00:00 | 2,91 | 2,94 | 2,91 | 2,92 | 277.900 | | 2004-01-29 | 00:00:00 | 2,90 | 2,91 | 2,88 | 2,91 | 351.800 | | 2004-01-30 | 00:00:00 | 2,91 | 2,91 | 2,88 | 2,90 | 239.800 | | 2004-02-02 | 00:00:00 | 2,90 | 2,94 | 2,88 | 2,90 | 766.500 | | 2004-02-03 | 00:00:00 | 2,91 | 2,91 | 2,88 | 2,90 | 145.700 | | 2004-02-04 | 00:00:00 | 2,89 | 2,91 | 2,85 | 2,87 | 253.500 | | 2004-02-05 | 00:00:00 | 2,86 | 2,90 | 2,86 | 2,87 | 121.800 | | 2004-02-06 | 00:00:00 | 2,87 | 2,91 | 2,87 | 2,90 | 204.300 | | 2004-02-09 | 00:00:00 | 2,91 | 2,98 | 2,91 | 2,94 | 789.600 | | 2004-02-10 | 00:00:00 | 2,95 | 2,99 | 2,95 | 2,98 | 667.500 | | 2004-02-11 | 00:00:00 | 2,99 | 3,00 | 2,96 | 3,00 | 848.100 | | 2004-02-12 | 00:00:00 | 3,01 | 3,08 | 3,01 | 3,07 | 1.575.700 | | 2004-02-13 | 00:00:00 | 3,07 | 3,07 | 3,02 | 3,03 | 506.600 | | 2004-02-16 | 00:00:00 | 3,06 | 3,08 | 3,03 | 3,06 | 343.200 | | 2004-02-17 | 00:00:00 | 3,07 | 3,07 | 3,01 | 3,04 | 775.500 | | 2004-02-18 | 00:00:00 | 3,04 | 3,07 | 3,04 | 3,05 | 525.800 | | 2004-02-19 | 00:00:00 | 3,05 | 3,06 | 3,03 | 3,03 | 225.700 | | 2004-02-20 | 00:00:00 | 3,03 | 3,05 | 3,02 | 3,03 | 245.500 | | 2004-02-23 | 00:00:00 | 3,04 | 3,08 | 3,03 | 3,07 | 406.200 | | 2004-02-24 | 00:00:00 | 3,08 | 3,08 | 3,06 | 3,06 | 174.800 | | 2004-02-25 | 00:00:00 | 3,03 | 3,15 | 3,03 | 3,14 | 1.036.700 | | 2004-02-26 | 00:00:00 | 3,17 | 3,22 | 3,13 | 3,15 | 738.700 | | 2004-02-27 | 00:00:00 | 3,16 | 3,22 | 3,16 | 3,20 | 449.500 | | 2004-03-01 | 00:00:00 | 3,22 | 3,26 | 3,22 | 3,25 | 386.300 | | 2004-03-02 | 00:00:00 | 3,26 | 3,35 | 3,26 | 3,35 | 482.100 | | 2004-03-03 | 00:00:00 | 3,33 | 3,41 | 3,33 | 3,38 | 657.000 | | 2004-03-04 | 00:00:00 | 3,38 | 3,44 | 3,36 | 3,42 | 1.516.800 | | 2004-03-05 | 00:00:00 | 3,41 | 3,42 | 3,38 | 3,39 | 563.200 | | 2004-03-08 | 00:00:00 | 3,41 | 3,46 | 3,38 | 3,45 | 1.211.600 | | 2004-03-09 | 00:00:00 | 3,46 | 3,48 | 3,42 | 3,44 | 299.100 | | 2004-03-10 | 00:00:00 | 3,43 | 3,43 | 3,31 | 3,35 | 770.400 | | 2004-03-11 | 00:00:00 | 3,31 | 3,33 | 3,08 | 3,16 | 1.658.900 | | 2004-03-12 | 00:00:00 | 2,87 | 3,20 | 2,87 | 3,14 | 1.500.900 | | 2004-03-15 | 00:00:00 | 3,23 | 3,23 | 3,05 | 3,05 | 387.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
