(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-05 | 00:00:00 | 3,21 | 3,21 | 3,18 | 3,18 | 131.600 | | 2004-07-06 | 00:00:00 | 3,19 | 3,19 | 3,16 | 3,16 | 331.100 | | 2004-07-07 | 00:00:00 | 3,14 | 3,17 | 3,14 | 3,15 | 156.200 | | 2004-07-08 | 00:00:00 | 3,14 | 3,15 | 3,13 | 3,15 | 179.100 | | 2004-07-09 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,13 | 228.900 | | 2004-07-12 | 00:00:00 | 3,13 | 3,20 | 3,13 | 3,19 | 331.700 | | 2004-07-13 | 00:00:00 | 3,19 | 3,23 | 3,17 | 3,20 | 350.000 | | 2004-07-14 | 00:00:00 | 3,18 | 3,24 | 3,18 | 3,22 | 422.600 | | 2004-07-15 | 00:00:00 | 3,20 | 3,27 | 3,20 | 3,27 | 621.800 | | 2004-07-16 | 00:00:00 | 3,25 | 3,34 | 3,25 | 3,34 | 1.059.100 | | 2004-07-19 | 00:00:00 | 3,32 | 3,32 | 3,24 | 3,28 | 111.700 | | 2004-07-20 | 00:00:00 | 3,26 | 3,29 | 3,23 | 3,29 | 206.200 | | 2004-07-21 | 00:00:00 | 3,27 | 3,30 | 3,26 | 3,28 | 103.400 | | 2004-07-22 | 00:00:00 | 3,26 | 3,26 | 3,22 | 3,25 | 49.700 | | 2004-07-23 | 00:00:00 | 3,23 | 3,24 | 3,18 | 3,18 | 247.600 | | 2004-07-26 | 00:00:00 | 3,19 | 3,19 | 3,15 | 3,17 | 54.300 | | 2004-07-27 | 00:00:00 | 3,18 | 3,19 | 3,15 | 3,19 | 77.100 | | 2004-07-28 | 00:00:00 | 3,18 | 3,27 | 3,18 | 3,23 | 120.300 | | 2004-07-29 | 00:00:00 | 3,26 | 3,32 | 3,26 | 3,32 | 652.600 | | 2004-07-30 | 00:00:00 | 3,30 | 3,31 | 3,24 | 3,31 | 264.600 | | 2004-08-02 | 00:00:00 | 3,25 | 3,29 | 3,25 | 3,27 | 35.000 | | 2004-08-03 | 00:00:00 | 3,29 | 3,29 | 3,20 | 3,23 | 102.400 | | 2004-08-04 | 00:00:00 | 3,18 | 3,23 | 3,17 | 3,18 | 109.800 | | 2004-08-05 | 00:00:00 | 3,15 | 3,20 | 3,15 | 3,17 | 255.400 | | 2004-08-06 | 00:00:00 | 3,15 | 3,16 | 3,08 | 3,09 | 167.900 | | 2004-08-09 | 00:00:00 | 3,06 | 3,10 | 3,05 | 3,10 | 270.100 | | 2004-08-10 | 00:00:00 | 3,10 | 3,15 | 3,10 | 3,11 | 37.700 | | 2004-08-11 | 00:00:00 | 3,13 | 3,15 | 3,08 | 3,11 | 81.300 | | 2004-08-12 | 00:00:00 | 3,09 | 3,20 | 3,09 | 3,20 | 289.700 | | 2004-08-13 | 00:00:00 | 3,16 | 3,19 | 3,14 | 3,19 | 27.400 | | 2004-08-16 | 00:00:00 | 3,15 | 3,19 | 3,15 | 3,17 | 29.000 | | 2004-08-17 | 00:00:00 | 3,17 | 3,19 | 3,16 | 3,17 | 24.100 | | 2004-08-18 | 00:00:00 | 3,17 | 3,19 | 3,15 | 3,16 | 3.100 | | 2004-08-19 | 00:00:00 | 3,17 | 3,19 | 3,14 | 3,15 | 14.700 | | 2004-08-20 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,15 | 30.900 | | 2004-08-23 | 00:00:00 | 3,15 | 3,20 | 3,12 | 3,15 | 77.800 | | 2004-08-24 | 00:00:00 | 3,15 | 3,21 | 3,15 | 3,19 | 104.200 | | 2004-08-25 | 00:00:00 | 3,17 | 3,22 | 3,15 | 3,21 | 36.100 | | 2004-08-26 | 00:00:00 | 3,18 | 3,27 | 3,18 | 3,26 | 100.700 | | 2004-08-27 | 00:00:00 | 3,22 | 3,26 | 3,17 | 3,25 | 66.700 | | 2004-08-30 | 00:00:00 | 3,21 | 3,23 | 3,21 | 3,21 | 4.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
