(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-10 | 00:00:00 | 3,02 | 3,02 | 2,95 | 2,98 | 741.800 | | 2004-05-11 | 00:00:00 | 2,99 | 3,05 | 2,99 | 3,02 | 457.500 | | 2004-05-12 | 00:00:00 | 3,04 | 3,04 | 2,97 | 2,97 | 258.000 | | 2004-05-13 | 00:00:00 | 2,97 | 3,00 | 2,96 | 2,96 | 124.900 | | 2004-05-14 | 00:00:00 | 2,98 | 2,98 | 2,92 | 2,95 | 174.900 | | 2004-05-17 | 00:00:00 | 2,93 | 2,93 | 2,80 | 2,86 | 565.400 | | 2004-05-18 | 00:00:00 | 2,81 | 2,95 | 2,81 | 2,91 | 312.900 | | 2004-05-19 | 00:00:00 | 2,95 | 3,02 | 2,95 | 2,99 | 458.000 | | 2004-05-20 | 00:00:00 | 2,96 | 2,97 | 2,91 | 2,93 | 216.500 | | 2004-05-21 | 00:00:00 | 2,96 | 2,97 | 2,95 | 2,95 | 298.500 | | 2004-05-24 | 00:00:00 | 2,94 | 3,01 | 2,94 | 2,97 | 126.700 | | 2004-05-25 | 00:00:00 | 2,97 | 2,98 | 2,95 | 2,95 | 94.600 | | 2004-05-26 | 00:00:00 | 2,98 | 3,00 | 2,97 | 2,97 | 192.300 | | 2004-05-27 | 00:00:00 | 2,95 | 3,04 | 2,95 | 3,03 | 286.300 | | 2004-05-28 | 00:00:00 | 3,03 | 3,05 | 3,01 | 3,01 | 93.800 | | 2004-05-31 | 00:00:00 | 3,00 | 3,01 | 2,95 | 3,00 | 62.900 | | 2004-06-01 | 00:00:00 | 2,98 | 2,99 | 2,97 | 2,97 | 20.900 | | 2004-06-02 | 00:00:00 | 2,97 | 3,01 | 2,97 | 2,98 | 96.900 | | 2004-06-03 | 00:00:00 | 2,97 | 2,99 | 2,96 | 2,98 | 390.300 | | 2004-06-04 | 00:00:00 | 2,99 | 3,00 | 2,98 | 2,98 | 76.100 | | 2004-06-07 | 00:00:00 | 3,00 | 3,02 | 2,99 | 3,01 | 121.500 | | 2004-06-08 | 00:00:00 | 3,02 | 3,03 | 2,99 | 3,00 | 165.800 | | 2004-06-09 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,01 | 64.500 | | 2004-06-10 | 00:00:00 | 3,01 | 3,03 | 2,97 | 3,01 | 286.000 | | 2004-06-11 | 00:00:00 | 3,00 | 3,02 | 3,00 | 3,01 | 116.500 | | 2004-06-14 | 00:00:00 | 3,01 | 3,01 | 2,99 | 3,01 | 126.500 | | 2004-06-15 | 00:00:00 | 2,99 | 3,02 | 2,99 | 3,02 | 80.600 | | 2004-06-16 | 00:00:00 | 3,00 | 3,04 | 3,00 | 3,02 | 151.800 | | 2004-06-17 | 00:00:00 | 3,01 | 3,04 | 3,01 | 3,03 | 169.700 | | 2004-06-18 | 00:00:00 | 3,02 | 3,05 | 3,02 | 3,05 | 204.300 | | 2004-06-21 | 00:00:00 | 3,06 | 3,14 | 3,06 | 3,14 | 775.700 | | 2004-06-22 | 00:00:00 | 3,14 | 3,19 | 3,13 | 3,16 | 769.300 | | 2004-06-23 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,14 | 240.200 | | 2004-06-24 | 00:00:00 | 3,14 | 3,16 | 3,14 | 3,15 | 194.500 | | 2004-06-25 | 00:00:00 | 3,17 | 3,17 | 3,11 | 3,14 | 127.900 | | 2004-06-28 | 00:00:00 | 3,15 | 3,16 | 3,13 | 3,16 | 104.400 | | 2004-06-29 | 00:00:00 | 3,16 | 3,18 | 3,14 | 3,17 | 318.200 | | 2004-06-30 | 00:00:00 | 3,15 | 3,19 | 3,15 | 3,19 | 339.300 | | 2004-07-01 | 00:00:00 | 3,19 | 3,25 | 3,19 | 3,20 | 566.400 | | 2004-07-02 | 00:00:00 | 3,18 | 3,21 | 3,16 | 3,21 | 153.700 | | 2004-07-05 | 00:00:00 | 3,21 | 3,21 | 3,18 | 3,18 | 131.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
