(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-01 | 00:00:00 | 3,18 | 3,23 | 3,18 | 3,22 | 127.100 | | 2005-08-02 | 00:00:00 | 3,21 | 3,23 | 3,20 | 3,22 | 73.200 | | 2005-08-03 | 00:00:00 | 3,20 | 3,26 | 3,20 | 3,25 | 196.500 | | 2005-08-04 | 00:00:00 | 3,27 | 3,27 | 3,21 | 3,21 | 272.300 | | 2005-08-05 | 00:00:00 | 3,22 | 3,25 | 3,21 | 3,21 | 365.200 | | 2005-08-08 | 00:00:00 | 3,20 | 3,24 | 3,19 | 3,19 | 558.400 | | 2005-08-09 | 00:00:00 | 3,18 | 3,21 | 3,18 | 3,20 | 396.600 | | 2005-08-10 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,22 | 137.700 | | 2005-08-11 | 00:00:00 | 3,23 | 3,23 | 3,20 | 3,21 | 70.700 | | 2005-08-12 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,20 | 95.300 | | 2005-08-15 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,20 | 4.800 | | 2005-08-16 | 00:00:00 | 3,23 | 3,23 | 3,20 | 3,22 | 73.600 | | 2005-08-17 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,23 | 36.900 | | 2005-08-18 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,21 | 89.900 | | 2005-08-19 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,21 | 96.800 | | 2005-08-22 | 00:00:00 | 3,21 | 3,23 | 3,21 | 3,22 | 63.300 | | 2005-08-23 | 00:00:00 | 3,22 | 3,24 | 3,21 | 3,23 | 65.800 | | 2005-08-24 | 00:00:00 | 3,22 | 3,23 | 3,21 | 3,21 | 66.800 | | 2005-08-25 | 00:00:00 | 3,21 | 3,30 | 3,16 | 3,30 | 412.400 | | 2005-08-26 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,25 | 233.900 | | 2005-08-29 | 00:00:00 | 3,25 | 3,25 | 3,23 | 3,25 | 44.100 | | 2005-08-30 | 00:00:00 | 3,25 | 3,28 | 3,24 | 3,24 | 39.100 | | 2005-08-31 | 00:00:00 | 3,27 | 3,33 | 3,25 | 3,28 | 682.600 | | 2005-09-01 | 00:00:00 | 3,28 | 3,28 | 3,24 | 3,25 | 1.123.200 | | 2005-09-02 | 00:00:00 | 3,25 | 3,27 | 3,24 | 3,24 | 284.200 | | 2005-09-05 | 00:00:00 | 3,24 | 3,30 | 3,24 | 3,30 | 235.900 | | 2005-09-06 | 00:00:00 | 3,28 | 3,33 | 3,28 | 3,33 | 496.000 | | 2005-09-07 | 00:00:00 | 3,33 | 3,41 | 3,33 | 3,41 | 940.600 | | 2005-09-08 | 00:00:00 | 3,43 | 3,43 | 3,39 | 3,41 | 340.400 | | 2005-09-09 | 00:00:00 | 3,41 | 3,41 | 3,35 | 3,39 | 151.000 | | 2005-09-12 | 00:00:00 | 3,38 | 3,43 | 3,37 | 3,40 | 387.400 | | 2005-09-13 | 00:00:00 | 3,40 | 3,42 | 3,39 | 3,39 | 392.700 | | 2005-09-14 | 00:00:00 | 3,39 | 3,41 | 3,38 | 3,40 | 263.700 | | 2005-09-15 | 00:00:00 | 3,39 | 3,40 | 3,38 | 3,38 | 245.500 | | 2005-09-16 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,38 | 58.100 | | 2005-09-19 | 00:00:00 | 3,39 | 3,39 | 3,35 | 3,36 | 118.900 | | 2005-09-20 | 00:00:00 | 3,37 | 3,38 | 3,36 | 3,38 | 85.500 | | 2005-09-21 | 00:00:00 | 3,38 | 3,40 | 3,37 | 3,39 | 60.500 | | 2005-09-22 | 00:00:00 | 3,39 | 3,39 | 3,36 | 3,36 | 145.900 | | 2005-09-23 | 00:00:00 | 3,37 | 3,38 | 3,35 | 3,36 | 94.600 | | 2005-09-26 | 00:00:00 | 3,36 | 3,39 | 3,36 | 3,39 | 74.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
