(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-09-26 | 00:00:00 | 3,36 | 3,39 | 3,36 | 3,39 | 74.800 | 2005-09-27 | 00:00:00 | 3,38 | 3,54 | 3,37 | 3,52 | 973.300 | 2005-09-28 | 00:00:00 | 3,54 | 3,58 | 3,51 | 3,52 | 706.700 | 2005-09-29 | 00:00:00 | 3,55 | 3,59 | 3,51 | 3,56 | 335.800 | 2005-09-30 | 00:00:00 | 3,58 | 3,59 | 3,56 | 3,57 | 216.300 | 2005-10-03 | 00:00:00 | 3,57 | 3,66 | 3,57 | 3,63 | 348.100 | 2005-10-04 | 00:00:00 | 3,63 | 3,66 | 3,55 | 3,59 | 725.100 | 2005-10-05 | 00:00:00 | 3,58 | 3,60 | 3,56 | 3,59 | 62.400 | 2005-10-06 | 00:00:00 | 3,57 | 3,60 | 3,56 | 3,58 | 332.500 | 2005-10-07 | 00:00:00 | 3,58 | 3,58 | 3,53 | 3,56 | 266.800 | 2005-10-10 | 00:00:00 | 3,56 | 3,61 | 3,55 | 3,61 | 292.200 | 2005-10-11 | 00:00:00 | 3,61 | 3,64 | 3,58 | 3,60 | 397.900 | 2005-10-12 | 00:00:00 | 3,62 | 3,62 | 3,56 | 3,56 | 176.400 | 2005-10-13 | 00:00:00 | 3,55 | 3,58 | 3,54 | 3,54 | 171.500 | 2005-10-14 | 00:00:00 | 3,55 | 3,58 | 3,55 | 3,57 | 87.100 | 2005-10-17 | 00:00:00 | 3,58 | 3,58 | 3,55 | 3,56 | 158.100 | 2005-10-18 | 00:00:00 | 3,56 | 3,57 | 3,48 | 3,51 | 371.900 | 2005-10-19 | 00:00:00 | 3,48 | 3,49 | 3,42 | 3,42 | 521.100 | 2005-10-20 | 00:00:00 | 3,49 | 3,52 | 3,42 | 3,43 | 354.000 | 2005-10-21 | 00:00:00 | 3,43 | 3,43 | 3,39 | 3,41 | 158.800 | 2005-10-24 | 00:00:00 | 3,45 | 3,48 | 3,41 | 3,46 | 60.100 | 2005-10-25 | 00:00:00 | 3,47 | 3,48 | 3,43 | 3,45 | 245.600 | 2005-10-26 | 00:00:00 | 3,45 | 3,48 | 3,43 | 3,43 | 76.300 | 2005-10-27 | 00:00:00 | 3,42 | 3,42 | 3,37 | 3,42 | 142.800 | 2005-10-28 | 00:00:00 | 3,43 | 3,46 | 3,39 | 3,46 | 99.600 | 2005-10-31 | 00:00:00 | 3,46 | 3,51 | 3,45 | 3,51 | 213.100 | 2005-11-01 | 00:00:00 | 3,52 | 3,54 | 3,50 | 3,53 | 68.800 | 2005-11-02 | 00:00:00 | 3,53 | 3,55 | 3,47 | 3,51 | 142.300 | 2005-11-03 | 00:00:00 | 3,49 | 3,55 | 3,49 | 3,55 | 207.600 | 2005-11-04 | 00:00:00 | 3,54 | 3,54 | 3,50 | 3,52 | 188.300 | 2005-11-07 | 00:00:00 | 3,51 | 3,52 | 3,47 | 3,49 | 193.500 | 2005-11-08 | 00:00:00 | 3,49 | 3,51 | 3,49 | 3,50 | 74.600 | 2005-11-09 | 00:00:00 | 3,51 | 3,53 | 3,50 | 3,50 | 98.900 | 2005-11-10 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,52 | 57.300 | 2005-11-11 | 00:00:00 | 3,51 | 3,54 | 3,51 | 3,54 | 184.600 | 2005-11-14 | 00:00:00 | 3,55 | 3,55 | 3,52 | 3,55 | 158.800 | 2005-11-15 | 00:00:00 | 3,52 | 3,56 | 3,52 | 3,55 | 260.700 | 2005-11-16 | 00:00:00 | 3,54 | 3,59 | 3,54 | 3,59 | 171.300 | 2005-11-17 | 00:00:00 | 3,60 | 3,67 | 3,60 | 3,65 | 452.800 | 2005-11-18 | 00:00:00 | 3,65 | 3,66 | 3,62 | 3,63 | 129.600 | 2005-11-21 | 00:00:00 | 3,64 | 3,64 | 3,59 | 3,64 | 111.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|