(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-20 | 00:00:00 | 3,87 | 3,90 | 3,83 | 3,86 | 204.100 | | 2004-12-21 | 00:00:00 | 3,87 | 3,87 | 3,85 | 3,85 | 58.800 | | 2004-12-22 | 00:00:00 | 3,85 | 3,87 | 3,79 | 3,83 | 217.600 | | 2004-12-23 | 00:00:00 | 3,82 | 3,85 | 3,81 | 3,85 | 90.900 | | 2004-12-24 | 00:00:00 | 3,83 | 3,84 | 3,83 | 3,83 | 1.700 | | 2004-12-27 | 00:00:00 | 3,83 | 3,93 | 3,81 | 3,89 | 399.700 | | 2004-12-28 | 00:00:00 | 3,91 | 3,91 | 3,83 | 3,85 | 698.400 | | 2004-12-29 | 00:00:00 | 3,85 | 3,85 | 3,81 | 3,82 | 148.800 | | 2004-12-30 | 00:00:00 | 3,82 | 3,82 | 3,78 | 3,78 | 178.200 | | 2004-12-31 | 00:00:00 | 3,80 | 3,82 | 3,78 | 3,80 | 81.000 | | 2005-01-03 | 00:00:00 | 3,82 | 3,84 | 3,76 | 3,77 | 633.600 | | 2005-01-04 | 00:00:00 | 3,77 | 3,83 | 3,77 | 3,83 | 1.098.000 | | 2005-01-05 | 00:00:00 | 3,83 | 3,83 | 3,80 | 3,82 | 266.500 | | 2005-01-06 | 00:00:00 | 3,82 | 3,88 | 3,80 | 3,87 | 597.500 | | 2005-01-07 | 00:00:00 | 3,86 | 3,87 | 3,84 | 3,87 | 233.400 | | 2005-01-10 | 00:00:00 | 3,88 | 3,90 | 3,85 | 3,87 | 198.500 | | 2005-01-11 | 00:00:00 | 3,87 | 3,90 | 3,83 | 3,85 | 319.900 | | 2005-01-12 | 00:00:00 | 3,84 | 3,91 | 3,83 | 3,88 | 380.300 | | 2005-01-13 | 00:00:00 | 3,89 | 3,91 | 3,88 | 3,90 | 214.500 | | 2005-01-14 | 00:00:00 | 3,89 | 3,90 | 3,86 | 3,89 | 117.100 | | 2005-01-17 | 00:00:00 | 3,90 | 3,90 | 3,87 | 3,89 | 54.300 | | 2005-01-18 | 00:00:00 | 3,87 | 3,89 | 3,84 | 3,89 | 376.200 | | 2005-01-19 | 00:00:00 | 3,89 | 4,02 | 3,88 | 4,02 | 1.230.700 | | 2005-01-20 | 00:00:00 | 4,01 | 4,08 | 3,98 | 4,08 | 776.600 | | 2005-01-21 | 00:00:00 | 4,08 | 4,30 | 4,07 | 4,21 | 1.850.800 | | 2005-01-24 | 00:00:00 | 4,24 | 4,27 | 4,17 | 4,19 | 337.600 | | 2005-01-25 | 00:00:00 | 4,20 | 4,25 | 4,20 | 4,24 | 255.400 | | 2005-01-26 | 00:00:00 | 4,25 | 4,39 | 4,21 | 4,38 | 1.192.800 | | 2005-01-27 | 00:00:00 | 4,40 | 4,45 | 4,35 | 4,36 | 741.500 | | 2005-01-28 | 00:00:00 | 4,35 | 4,42 | 4,35 | 4,36 | 205.200 | | 2005-01-31 | 00:00:00 | 4,38 | 4,41 | 4,35 | 4,40 | 212.500 | | 2005-02-01 | 00:00:00 | 4,40 | 4,43 | 4,39 | 4,42 | 332.800 | | 2005-02-02 | 00:00:00 | 4,43 | 4,43 | 4,31 | 4,36 | 290.000 | | 2005-02-03 | 00:00:00 | 4,36 | 4,38 | 4,33 | 4,35 | 122.800 | | 2005-02-04 | 00:00:00 | 4,35 | 4,36 | 4,26 | 4,28 | 494.100 | | 2005-02-07 | 00:00:00 | 4,29 | 4,35 | 4,29 | 4,30 | 235.000 | | 2005-02-08 | 00:00:00 | 4,33 | 4,35 | 4,32 | 4,34 | 91.800 | | 2005-02-09 | 00:00:00 | 4,32 | 4,34 | 4,30 | 4,30 | 194.700 | | 2005-02-10 | 00:00:00 | 4,32 | 4,32 | 4,24 | 4,26 | 492.200 | | 2005-02-11 | 00:00:00 | 4,26 | 4,29 | 4,25 | 4,28 | 190.400 | | 2005-02-14 | 00:00:00 | 4,29 | 4,29 | 4,23 | 4,23 | 122.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
