(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-06 | 00:00:00 | 3,33 | 3,39 | 3,31 | 3,34 | 394.500 | | 2005-06-07 | 00:00:00 | 3,35 | 3,40 | 3,33 | 3,33 | 312.700 | | 2005-06-08 | 00:00:00 | 3,34 | 3,34 | 3,21 | 3,22 | 406.900 | | 2005-06-09 | 00:00:00 | 3,21 | 3,28 | 3,20 | 3,23 | 674.100 | | 2005-06-10 | 00:00:00 | 3,35 | 3,55 | 3,35 | 3,55 | 1.536.500 | | 2005-06-13 | 00:00:00 | 3,61 | 3,62 | 3,50 | 3,53 | 553.300 | | 2005-06-14 | 00:00:00 | 3,56 | 3,57 | 3,47 | 3,47 | 446.300 | | 2005-06-15 | 00:00:00 | 3,49 | 3,51 | 3,44 | 3,46 | 287.800 | | 2005-06-16 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,45 | 259.900 | | 2005-06-17 | 00:00:00 | 3,43 | 3,48 | 3,43 | 3,45 | 185.800 | | 2005-06-20 | 00:00:00 | 3,45 | 3,47 | 3,43 | 3,43 | 155.600 | | 2005-06-21 | 00:00:00 | 3,46 | 3,46 | 3,41 | 3,42 | 158.800 | | 2005-06-22 | 00:00:00 | 3,40 | 3,47 | 3,39 | 3,45 | 575.700 | | 2005-06-23 | 00:00:00 | 3,44 | 3,45 | 3,41 | 3,42 | 168.400 | | 2005-06-24 | 00:00:00 | 3,44 | 3,44 | 3,38 | 3,38 | 165.700 | | 2005-06-27 | 00:00:00 | 3,37 | 3,38 | 3,28 | 3,28 | 208.200 | | 2005-06-28 | 00:00:00 | 3,30 | 3,30 | 3,19 | 3,20 | 660.000 | | 2005-06-29 | 00:00:00 | 3,24 | 3,26 | 3,22 | 3,24 | 167.900 | | 2005-06-30 | 00:00:00 | 3,24 | 3,27 | 3,22 | 3,24 | 176.500 | | 2005-07-01 | 00:00:00 | 3,23 | 3,30 | 3,22 | 3,28 | 281.500 | | 2005-07-04 | 00:00:00 | 3,28 | 3,30 | 3,24 | 3,29 | 210.600 | | 2005-07-05 | 00:00:00 | 3,27 | 3,29 | 3,24 | 3,24 | 164.100 | | 2005-07-06 | 00:00:00 | 3,25 | 3,27 | 3,23 | 3,23 | 404.900 | | 2005-07-07 | 00:00:00 | 3,22 | 3,22 | 3,05 | 3,15 | 843.000 | | 2005-07-08 | 00:00:00 | 3,01 | 3,06 | 2,94 | 3,01 | 1.544.800 | | 2005-07-11 | 00:00:00 | 3,01 | 3,04 | 2,99 | 3,00 | 257.900 | | 2005-07-12 | 00:00:00 | 3,00 | 3,00 | 2,97 | 3,00 | 162.700 | | 2005-07-13 | 00:00:00 | 2,90 | 2,98 | 2,90 | 2,95 | 362.900 | | 2005-07-14 | 00:00:00 | 2,95 | 2,97 | 2,93 | 2,95 | 117.200 | | 2005-07-15 | 00:00:00 | 2,95 | 2,97 | 2,93 | 2,93 | 161.800 | | 2005-07-18 | 00:00:00 | 2,93 | 2,94 | 2,90 | 2,94 | 102.700 | | 2005-07-19 | 00:00:00 | 2,93 | 3,04 | 2,93 | 3,03 | 543.800 | | 2005-07-20 | 00:00:00 | 3,03 | 3,12 | 3,01 | 3,08 | 852.700 | | 2005-07-21 | 00:00:00 | 3,11 | 3,13 | 3,08 | 3,09 | 473.100 | | 2005-07-22 | 00:00:00 | 3,08 | 3,10 | 3,08 | 3,09 | 95.000 | | 2005-07-25 | 00:00:00 | 3,09 | 3,17 | 3,09 | 3,17 | 483.000 | | 2005-07-26 | 00:00:00 | 3,17 | 3,21 | 3,12 | 3,18 | 501.800 | | 2005-07-27 | 00:00:00 | 3,18 | 3,22 | 3,18 | 3,19 | 287.900 | | 2005-07-28 | 00:00:00 | 3,21 | 3,25 | 3,20 | 3,24 | 320.000 | | 2005-07-29 | 00:00:00 | 3,17 | 3,23 | 3,17 | 3,22 | 525.000 | | 2005-08-01 | 00:00:00 | 3,18 | 3,23 | 3,18 | 3,22 | 127.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
