(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 | | 2006-01-16 | 00:00:00 | 3,74 | 3,74 | 3,71 | 3,73 | 86.000 | | 2006-01-17 | 00:00:00 | 3,72 | 3,73 | 3,68 | 3,68 | 108.900 | | 2006-01-18 | 00:00:00 | 3,67 | 3,67 | 3,55 | 3,66 | 399.300 | | 2006-01-19 | 00:00:00 | 3,66 | 3,67 | 3,59 | 3,59 | 322.300 | | 2006-01-20 | 00:00:00 | 3,58 | 3,62 | 3,55 | 3,56 | 540.100 | | 2006-01-23 | 00:00:00 | 3,55 | 3,57 | 3,47 | 3,51 | 322.100 | | 2006-01-24 | 00:00:00 | 3,51 | 3,54 | 3,48 | 3,51 | 299.600 | | 2006-01-25 | 00:00:00 | 3,52 | 3,53 | 3,49 | 3,52 | 128.000 | | 2006-01-26 | 00:00:00 | 3,51 | 3,60 | 3,51 | 3,59 | 521.500 | | 2006-01-27 | 00:00:00 | 3,63 | 3,65 | 3,55 | 3,55 | 976.100 | | 2006-01-30 | 00:00:00 | 3,54 | 3,59 | 3,52 | 3,54 | 99.900 | | 2006-01-31 | 00:00:00 | 3,52 | 3,53 | 3,49 | 3,50 | 172.000 | | 2006-02-01 | 00:00:00 | 3,53 | 3,56 | 3,50 | 3,53 | 1.564.900 | | 2006-02-02 | 00:00:00 | 3,56 | 3,58 | 3,52 | 3,52 | 163.800 | | 2006-02-03 | 00:00:00 | 3,54 | 3,59 | 3,52 | 3,53 | 278.000 | | 2006-02-06 | 00:00:00 | 3,53 | 3,57 | 3,51 | 3,53 | 383.300 | | 2006-02-07 | 00:00:00 | 3,45 | 3,72 | 3,35 | 3,65 | 2.273.700 | | 2006-02-08 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,56 | 1.295.100 | | 2006-02-09 | 00:00:00 | 3,60 | 3,60 | 3,57 | 3,59 | 331.600 | | 2006-02-10 | 00:00:00 | 3,59 | 3,60 | 3,57 | 3,60 | 231.300 | | 2006-02-13 | 00:00:00 | 3,60 | 3,76 | 3,60 | 3,74 | 1.765.500 | | 2006-02-14 | 00:00:00 | 3,77 | 3,89 | 3,73 | 3,86 | 2.000.600 | | 2006-02-15 | 00:00:00 | 3,86 | 4,00 | 3,83 | 3,99 | 2.797.400 | | 2006-02-16 | 00:00:00 | 4,00 | 4,24 | 4,00 | 4,24 | 5.588.700 | | 2006-02-17 | 00:00:00 | 4,30 | 4,55 | 4,30 | 4,40 | 6.444.300 | | 2006-02-20 | 00:00:00 | 4,40 | 4,45 | 4,20 | 4,26 | 2.722.500 | | 2006-02-21 | 00:00:00 | 4,21 | 4,22 | 4,12 | 4,15 | 2.175.700 | | 2006-02-22 | 00:00:00 | 4,12 | 4,27 | 4,12 | 4,24 | 1.941.000 | | 2006-02-23 | 00:00:00 | 4,24 | 4,31 | 4,20 | 4,24 | 923.900 | | 2006-02-24 | 00:00:00 | 4,26 | 4,26 | 4,21 | 4,24 | 340.600 | | 2006-02-27 | 00:00:00 | 4,24 | 4,27 | 4,19 | 4,26 | 869.700 | | 2006-02-28 | 00:00:00 | 4,27 | 4,28 | 4,21 | 4,22 | 405.500 | | 2006-03-01 | 00:00:00 | 4,21 | 4,24 | 4,20 | 4,22 | 451.800 | | 2006-03-02 | 00:00:00 | 4,21 | 4,23 | 4,19 | 4,22 | 556.900 | | 2006-03-03 | 00:00:00 | 4,19 | 4,21 | 4,16 | 4,17 | 588.400 | | 2006-03-06 | 00:00:00 | 4,20 | 4,20 | 4,01 | 4,04 | 1.971.300 | | 2006-03-07 | 00:00:00 | 4,02 | 4,14 | 4,01 | 4,10 | 1.005.600 | | 2006-03-08 | 00:00:00 | 4,06 | 4,20 | 4,06 | 4,14 | 572.600 | | 2006-03-09 | 00:00:00 | 4,10 | 4,15 | 4,09 | 4,10 | 592.400 | | 2006-03-10 | 00:00:00 | 4,09 | 4,09 | 3,96 | 4,02 | 821.200 | | 2006-03-13 | 00:00:00 | 3,96 | 3,97 | 3,90 | 3,90 | 1.277.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
