(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 3,64 | 3,64 | 3,59 | 3,64 | 111.400 | | 2005-11-22 | 00:00:00 | 3,61 | 3,72 | 3,61 | 3,68 | 386.400 | | 2005-11-23 | 00:00:00 | 3,71 | 3,77 | 3,71 | 3,74 | 610.300 | | 2005-11-24 | 00:00:00 | 3,77 | 3,77 | 3,73 | 3,77 | 245.800 | | 2005-11-25 | 00:00:00 | 3,74 | 3,82 | 3,74 | 3,82 | 407.500 | | 2005-11-28 | 00:00:00 | 3,81 | 3,87 | 3,80 | 3,81 | 474.500 | | 2005-11-29 | 00:00:00 | 3,81 | 3,81 | 3,75 | 3,80 | 191.700 | | 2005-11-30 | 00:00:00 | 3,80 | 3,85 | 3,77 | 3,79 | 239.100 | | 2005-12-01 | 00:00:00 | 3,77 | 3,82 | 3,77 | 3,82 | 77.700 | | 2005-12-02 | 00:00:00 | 3,84 | 3,84 | 3,78 | 3,82 | 254.600 | | 2005-12-05 | 00:00:00 | 3,82 | 3,84 | 3,80 | 3,81 | 147.900 | | 2005-12-06 | 00:00:00 | 3,81 | 3,96 | 3,81 | 3,90 | 873.800 | | 2005-12-07 | 00:00:00 | 3,91 | 3,95 | 3,87 | 3,90 | 609.600 | | 2005-12-08 | 00:00:00 | 3,90 | 3,95 | 3,90 | 3,92 | 242.100 | | 2005-12-09 | 00:00:00 | 3,91 | 3,94 | 3,89 | 3,90 | 338.100 | | 2005-12-12 | 00:00:00 | 3,92 | 3,95 | 3,85 | 3,87 | 437.600 | | 2005-12-13 | 00:00:00 | 3,88 | 3,88 | 3,78 | 3,84 | 463.300 | | 2005-12-14 | 00:00:00 | 3,85 | 3,85 | 3,81 | 3,81 | 104.800 | | 2005-12-15 | 00:00:00 | 3,81 | 3,81 | 3,74 | 3,77 | 280.100 | | 2005-12-16 | 00:00:00 | 3,77 | 3,77 | 3,72 | 3,75 | 210.000 | | 2005-12-19 | 00:00:00 | 3,73 | 3,73 | 3,70 | 3,70 | 74.000 | | 2005-12-20 | 00:00:00 | 3,70 | 3,74 | 3,70 | 3,70 | 67.700 | | 2005-12-21 | 00:00:00 | 3,71 | 3,80 | 3,70 | 3,74 | 721.900 | | 2005-12-22 | 00:00:00 | 3,74 | 3,79 | 3,74 | 3,77 | 536.100 | | 2005-12-23 | 00:00:00 | 3,78 | 3,80 | 3,74 | 3,74 | 387.000 | | 2005-12-26 | 00:00:00 | 3,74 | 3,74 | 3,74 | 3,74 | 0 | | 2005-12-27 | 00:00:00 | 3,76 | 3,80 | 3,74 | 3,77 | 572.800 | | 2005-12-28 | 00:00:00 | 3,75 | 3,76 | 3,71 | 3,72 | 353.900 | | 2005-12-29 | 00:00:00 | 3,71 | 3,73 | 3,67 | 3,71 | 317.500 | | 2005-12-30 | 00:00:00 | 3,72 | 3,72 | 3,66 | 3,66 | 548.800 | | 2006-01-02 | 00:00:00 | 3,67 | 3,71 | 3,67 | 3,69 | 200.400 | | 2006-01-03 | 00:00:00 | 3,67 | 3,70 | 3,67 | 3,68 | 396.500 | | 2006-01-04 | 00:00:00 | 3,69 | 3,70 | 3,61 | 3,65 | 983.800 | | 2006-01-05 | 00:00:00 | 3,65 | 3,66 | 3,63 | 3,65 | 341.900 | | 2006-01-06 | 00:00:00 | 3,65 | 3,69 | 3,63 | 3,68 | 470.700 | | 2006-01-09 | 00:00:00 | 3,69 | 3,73 | 3,68 | 3,70 | 959.500 | | 2006-01-10 | 00:00:00 | 3,71 | 3,71 | 3,65 | 3,69 | 283.100 | | 2006-01-11 | 00:00:00 | 3,71 | 3,77 | 3,69 | 3,75 | 1.244.100 | | 2006-01-12 | 00:00:00 | 3,76 | 3,76 | 3,72 | 3,72 | 299.200 | | 2006-01-13 | 00:00:00 | 3,71 | 3,74 | 3,71 | 3,74 | 389.400 | | 2006-01-16 | 00:00:00 | 3,74 | 3,74 | 3,71 | 3,73 | 86.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
