(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-30 | 00:00:00 | 3,21 | 3,23 | 3,21 | 3,21 | 4.300 | | 2004-08-31 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,20 | 32.600 | | 2004-09-01 | 00:00:00 | 3,17 | 3,21 | 3,17 | 3,19 | 16.100 | | 2004-09-02 | 00:00:00 | 3,19 | 3,21 | 3,19 | 3,20 | 21.900 | | 2004-09-03 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,22 | 21.600 | | 2004-09-06 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,21 | 26.300 | | 2004-09-07 | 00:00:00 | 3,22 | 3,24 | 3,20 | 3,23 | 48.800 | | 2004-09-08 | 00:00:00 | 3,21 | 3,23 | 3,21 | 3,23 | 14.600 | | 2004-09-09 | 00:00:00 | 3,23 | 3,27 | 3,23 | 3,26 | 78.900 | | 2004-09-10 | 00:00:00 | 3,23 | 3,27 | 3,23 | 3,25 | 21.700 | | 2004-09-13 | 00:00:00 | 3,26 | 3,33 | 3,26 | 3,32 | 150.500 | | 2004-09-14 | 00:00:00 | 3,32 | 3,33 | 3,28 | 3,28 | 178.500 | | 2004-09-15 | 00:00:00 | 3,28 | 3,31 | 3,28 | 3,28 | 76.100 | | 2004-09-16 | 00:00:00 | 3,29 | 3,29 | 3,24 | 3,28 | 128.000 | | 2004-09-17 | 00:00:00 | 3,26 | 3,27 | 3,24 | 3,27 | 38.500 | | 2004-09-20 | 00:00:00 | 3,27 | 3,27 | 3,24 | 3,24 | 57.300 | | 2004-09-21 | 00:00:00 | 3,24 | 3,24 | 3,22 | 3,23 | 55.700 | | 2004-09-22 | 00:00:00 | 3,24 | 3,24 | 3,21 | 3,21 | 88.200 | | 2004-09-23 | 00:00:00 | 3,23 | 3,23 | 3,17 | 3,18 | 75.700 | | 2004-09-24 | 00:00:00 | 3,18 | 3,21 | 3,18 | 3,18 | 164.200 | | 2004-09-27 | 00:00:00 | 3,19 | 3,21 | 3,18 | 3,21 | 261.100 | | 2004-09-28 | 00:00:00 | 3,19 | 3,25 | 3,19 | 3,24 | 205.000 | | 2004-09-29 | 00:00:00 | 3,24 | 3,26 | 3,23 | 3,25 | 102.100 | | 2004-09-30 | 00:00:00 | 3,25 | 3,26 | 3,23 | 3,24 | 65.700 | | 2004-10-01 | 00:00:00 | 3,22 | 3,27 | 3,22 | 3,25 | 166.000 | | 2004-10-04 | 00:00:00 | 3,26 | 3,31 | 3,26 | 3,26 | 344.500 | | 2004-10-05 | 00:00:00 | 3,28 | 3,31 | 3,26 | 3,30 | 243.800 | | 2004-10-06 | 00:00:00 | 3,32 | 3,42 | 3,32 | 3,39 | 552.400 | | 2004-10-07 | 00:00:00 | 3,39 | 3,42 | 3,35 | 3,35 | 274.400 | | 2004-10-08 | 00:00:00 | 3,36 | 3,38 | 3,31 | 3,34 | 238.700 | | 2004-10-11 | 00:00:00 | 3,32 | 3,36 | 3,32 | 3,36 | 59.600 | | 2004-10-12 | 00:00:00 | 3,34 | 3,36 | 3,27 | 3,29 | 140.700 | | 2004-10-13 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,33 | 167.600 | | 2004-10-14 | 00:00:00 | 3,32 | 3,35 | 3,30 | 3,34 | 364.100 | | 2004-10-15 | 00:00:00 | 3,34 | 3,34 | 3,31 | 3,31 | 95.400 | | 2004-10-18 | 00:00:00 | 3,31 | 3,33 | 3,31 | 3,31 | 251.300 | | 2004-10-19 | 00:00:00 | 3,34 | 3,35 | 3,31 | 3,34 | 336.100 | | 2004-10-20 | 00:00:00 | 3,31 | 3,34 | 3,30 | 3,31 | 181.800 | | 2004-10-21 | 00:00:00 | 3,32 | 3,34 | 3,31 | 3,32 | 78.700 | | 2004-10-22 | 00:00:00 | 3,32 | 3,35 | 3,32 | 3,32 | 114.200 | | 2004-10-25 | 00:00:00 | 3,31 | 3,33 | 3,29 | 3,31 | 149.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
