(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-25 | 00:00:00 | 3,31 | 3,33 | 3,29 | 3,31 | 149.800 | | 2004-10-26 | 00:00:00 | 3,33 | 3,33 | 3,26 | 3,29 | 251.300 | | 2004-10-27 | 00:00:00 | 3,29 | 3,31 | 3,28 | 3,30 | 140.400 | | 2004-10-28 | 00:00:00 | 3,34 | 3,37 | 3,32 | 3,36 | 445.400 | | 2004-10-29 | 00:00:00 | 3,35 | 3,37 | 3,32 | 3,32 | 214.000 | | 2004-11-01 | 00:00:00 | 3,30 | 3,32 | 3,30 | 3,31 | 80.500 | | 2004-11-02 | 00:00:00 | 3,33 | 3,36 | 3,32 | 3,36 | 280.400 | | 2004-11-03 | 00:00:00 | 3,35 | 3,36 | 3,33 | 3,36 | 130.900 | | 2004-11-04 | 00:00:00 | 3,33 | 3,37 | 3,33 | 3,36 | 210.400 | | 2004-11-05 | 00:00:00 | 3,34 | 3,43 | 3,34 | 3,41 | 441.500 | | 2004-11-08 | 00:00:00 | 3,40 | 3,48 | 3,40 | 3,45 | 399.900 | | 2004-11-09 | 00:00:00 | 3,46 | 3,46 | 3,41 | 3,44 | 127.200 | | 2004-11-10 | 00:00:00 | 3,42 | 3,45 | 3,42 | 3,43 | 369.200 | | 2004-11-11 | 00:00:00 | 3,44 | 3,45 | 3,42 | 3,43 | 484.800 | | 2004-11-12 | 00:00:00 | 3,42 | 3,44 | 3,38 | 3,41 | 642.800 | | 2004-11-15 | 00:00:00 | 3,42 | 3,43 | 3,39 | 3,40 | 388.500 | | 2004-11-16 | 00:00:00 | 3,40 | 3,42 | 3,39 | 3,41 | 135.300 | | 2004-11-17 | 00:00:00 | 3,41 | 3,50 | 3,41 | 3,50 | 591.300 | | 2004-11-18 | 00:00:00 | 3,52 | 3,58 | 3,50 | 3,54 | 873.400 | | 2004-11-19 | 00:00:00 | 3,54 | 3,54 | 3,48 | 3,50 | 238.700 | | 2004-11-22 | 00:00:00 | 3,50 | 3,55 | 3,45 | 3,55 | 262.900 | | 2004-11-23 | 00:00:00 | 3,53 | 3,55 | 3,51 | 3,52 | 254.800 | | 2004-11-24 | 00:00:00 | 3,54 | 3,54 | 3,50 | 3,53 | 94.200 | | 2004-11-25 | 00:00:00 | 3,54 | 3,54 | 3,52 | 3,52 | 180.500 | | 2004-11-26 | 00:00:00 | 3,53 | 3,59 | 3,53 | 3,58 | 514.300 | | 2004-11-29 | 00:00:00 | 3,53 | 3,56 | 3,51 | 3,53 | 470.300 | | 2004-11-30 | 00:00:00 | 3,53 | 3,55 | 3,52 | 3,53 | 173.000 | | 2004-12-01 | 00:00:00 | 3,50 | 3,51 | 3,45 | 3,50 | 220.600 | | 2004-12-02 | 00:00:00 | 3,50 | 3,51 | 3,46 | 3,47 | 155.100 | | 2004-12-03 | 00:00:00 | 3,49 | 3,49 | 3,46 | 3,48 | 195.100 | | 2004-12-06 | 00:00:00 | 3,48 | 3,53 | 3,48 | 3,51 | 88.600 | | 2004-12-07 | 00:00:00 | 3,51 | 3,64 | 3,51 | 3,64 | 499.300 | | 2004-12-08 | 00:00:00 | 3,61 | 3,70 | 3,61 | 3,65 | 247.300 | | 2004-12-09 | 00:00:00 | 3,66 | 3,72 | 3,65 | 3,67 | 477.400 | | 2004-12-10 | 00:00:00 | 3,67 | 3,71 | 3,65 | 3,69 | 577.300 | | 2004-12-13 | 00:00:00 | 3,72 | 3,87 | 3,72 | 3,86 | 1.374.200 | | 2004-12-14 | 00:00:00 | 3,89 | 3,94 | 3,84 | 3,88 | 1.210.900 | | 2004-12-15 | 00:00:00 | 3,89 | 3,89 | 3,83 | 3,84 | 458.900 | | 2004-12-16 | 00:00:00 | 3,84 | 3,93 | 3,80 | 3,90 | 698.000 | | 2004-12-17 | 00:00:00 | 3,92 | 3,94 | 3,86 | 3,87 | 139.300 | | 2004-12-20 | 00:00:00 | 3,87 | 3,90 | 3,83 | 3,86 | 204.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
