(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 | | 2005-04-11 | 00:00:00 | 3,89 | 3,92 | 3,86 | 3,87 | 122.400 | | 2005-04-12 | 00:00:00 | 3,86 | 3,87 | 3,85 | 3,85 | 140.000 | | 2005-04-13 | 00:00:00 | 3,86 | 3,91 | 3,86 | 3,88 | 314.600 | | 2005-04-14 | 00:00:00 | 3,88 | 3,91 | 3,86 | 3,89 | 313.000 | | 2005-04-15 | 00:00:00 | 3,88 | 3,88 | 3,83 | 3,85 | 168.100 | | 2005-04-18 | 00:00:00 | 3,82 | 3,82 | 3,70 | 3,76 | 346.900 | | 2005-04-19 | 00:00:00 | 3,78 | 3,81 | 3,72 | 3,78 | 128.700 | | 2005-04-20 | 00:00:00 | 3,78 | 3,88 | 3,78 | 3,85 | 324.600 | | 2005-04-21 | 00:00:00 | 3,83 | 3,93 | 3,83 | 3,93 | 237.100 | | 2005-04-22 | 00:00:00 | 3,94 | 3,94 | 3,92 | 3,92 | 284.200 | | 2005-04-25 | 00:00:00 | 3,92 | 3,92 | 3,87 | 3,90 | 55.800 | | 2005-04-26 | 00:00:00 | 3,92 | 3,92 | 3,85 | 3,86 | 125.100 | | 2005-04-27 | 00:00:00 | 3,86 | 3,90 | 3,82 | 3,83 | 143.000 | | 2005-04-28 | 00:00:00 | 3,84 | 3,84 | 3,79 | 3,79 | 91.100 | | 2005-04-29 | 00:00:00 | 3,82 | 3,85 | 3,78 | 3,81 | 100.600 | | 2005-05-02 | 00:00:00 | 3,77 | 3,84 | 3,77 | 3,80 | 120.600 | | 2005-05-03 | 00:00:00 | 3,81 | 3,82 | 3,80 | 3,81 | 174.000 | | 2005-05-04 | 00:00:00 | 3,83 | 3,83 | 3,78 | 3,80 | 69.400 | | 2005-05-05 | 00:00:00 | 3,80 | 3,82 | 3,76 | 3,76 | 176.000 | | 2005-05-06 | 00:00:00 | 3,78 | 3,79 | 3,76 | 3,78 | 55.100 | | 2005-05-09 | 00:00:00 | 3,79 | 3,80 | 3,76 | 3,76 | 87.200 | | 2005-05-10 | 00:00:00 | 3,76 | 3,77 | 3,71 | 3,72 | 361.300 | | 2005-05-11 | 00:00:00 | 3,74 | 3,74 | 3,72 | 3,72 | 149.300 | | 2005-05-12 | 00:00:00 | 3,77 | 3,77 | 3,72 | 3,72 | 108.900 | | 2005-05-13 | 00:00:00 | 3,72 | 3,73 | 3,70 | 3,71 | 128.100 | | 2005-05-16 | 00:00:00 | 3,70 | 3,72 | 3,69 | 3,71 | 190.600 | | 2005-05-17 | 00:00:00 | 3,69 | 3,71 | 3,66 | 3,67 | 127.300 | | 2005-05-18 | 00:00:00 | 3,66 | 3,68 | 3,65 | 3,66 | 134.700 | | 2005-05-19 | 00:00:00 | 3,66 | 3,68 | 3,61 | 3,61 | 474.700 | | 2005-05-20 | 00:00:00 | 3,63 | 3,70 | 3,62 | 3,68 | 320.400 | | 2005-05-23 | 00:00:00 | 3,70 | 3,73 | 3,68 | 3,70 | 88.200 | | 2005-05-24 | 00:00:00 | 3,71 | 3,71 | 3,68 | 3,70 | 67.800 | | 2005-05-25 | 00:00:00 | 3,69 | 3,69 | 3,64 | 3,66 | 254.200 | | 2005-05-26 | 00:00:00 | 3,68 | 3,68 | 3,65 | 3,65 | 31.300 | | 2005-05-27 | 00:00:00 | 3,64 | 3,67 | 3,60 | 3,60 | 88.400 | | 2005-05-30 | 00:00:00 | 3,55 | 3,59 | 3,54 | 3,56 | 87.300 | | 2005-05-31 | 00:00:00 | 3,55 | 3,56 | 3,50 | 3,50 | 201.800 | | 2005-06-01 | 00:00:00 | 3,53 | 3,57 | 3,50 | 3,56 | 218.500 | | 2005-06-02 | 00:00:00 | 3,58 | 3,58 | 3,42 | 3,47 | 524.900 | | 2005-06-03 | 00:00:00 | 3,48 | 3,49 | 3,35 | 3,37 | 0 | | 2005-06-06 | 00:00:00 | 3,33 | 3,39 | 3,31 | 3,34 | 394.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
