(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-13 | 00:00:00 | 3,96 | 3,97 | 3,90 | 3,90 | 1.277.500 | | 2006-03-14 | 00:00:00 | 3,89 | 3,94 | 3,85 | 3,87 | 1.171.400 | | 2006-03-15 | 00:00:00 | 3,88 | 3,96 | 3,85 | 3,95 | 1.158.500 | | 2006-03-16 | 00:00:00 | 3,94 | 3,96 | 3,92 | 3,95 | 267.700 | | 2006-03-17 | 00:00:00 | 3,95 | 3,95 | 3,92 | 3,94 | 475.600 | | 2006-03-20 | 00:00:00 | 3,93 | 3,95 | 3,93 | 3,95 | 336.000 | | 2006-03-21 | 00:00:00 | 3,94 | 4,03 | 3,94 | 4,02 | 627.300 | | 2006-03-22 | 00:00:00 | 4,02 | 4,11 | 3,96 | 3,98 | 1.761.200 | | 2006-03-23 | 00:00:00 | 4,02 | 4,06 | 4,01 | 4,04 | 288.200 | | 2006-03-24 | 00:00:00 | 4,03 | 4,07 | 4,03 | 4,05 | 443.400 | | 2006-03-27 | 00:00:00 | 4,05 | 4,10 | 4,05 | 4,10 | 486.500 | | 2006-03-28 | 00:00:00 | 4,10 | 4,12 | 4,06 | 4,06 | 212.800 | | 2006-03-29 | 00:00:00 | 4,05 | 4,08 | 4,05 | 4,08 | 146.400 | | 2006-03-30 | 00:00:00 | 4,06 | 4,10 | 4,06 | 4,07 | 279.900 | | 2006-03-31 | 00:00:00 | 4,06 | 4,26 | 4,06 | 4,21 | 3.291.400 | | 2006-04-03 | 00:00:00 | 4,24 | 4,25 | 4,18 | 4,20 | 987.800 | | 2006-04-04 | 00:00:00 | 4,20 | 4,23 | 4,17 | 4,21 | 495.800 | | 2006-04-05 | 00:00:00 | 4,26 | 4,31 | 4,25 | 4,27 | 1.770.800 | | 2006-04-06 | 00:00:00 | 4,28 | 4,38 | 4,26 | 4,37 | 2.339.600 | | 2006-04-07 | 00:00:00 | 4,37 | 4,40 | 4,28 | 4,32 | 629.700 | | 2006-04-10 | 00:00:00 | 4,34 | 4,36 | 4,26 | 4,29 | 323.800 | | 2006-04-11 | 00:00:00 | 4,33 | 4,33 | 4,25 | 4,27 | 776.500 | | 2006-04-12 | 00:00:00 | 4,25 | 4,29 | 4,23 | 4,29 | 1.041.300 | | 2006-04-13 | 00:00:00 | 4,29 | 4,29 | 4,25 | 4,26 | 40.700 | | 2006-04-14 | 00:00:00 | 4,26 | 4,26 | 4,26 | 4,26 | 0 | | 2006-04-17 | 00:00:00 | 4,26 | 4,26 | 4,26 | 4,26 | 0 | | 2006-04-18 | 00:00:00 | 4,25 | 4,27 | 4,25 | 4,26 | 179.900 | | 2006-04-19 | 00:00:00 | 4,26 | 4,33 | 4,25 | 4,25 | 332.700 | | 2006-04-20 | 00:00:00 | 4,25 | 4,28 | 4,25 | 4,25 | 564.300 | | 2006-04-21 | 00:00:00 | 4,25 | 4,26 | 4,23 | 4,25 | 238.600 | | 2006-04-24 | 00:00:00 | 4,25 | 4,27 | 4,25 | 4,27 | 225.800 | | 2006-04-25 | 00:00:00 | 4,27 | 4,27 | 4,25 | 4,25 | 204.000 | | 2006-04-26 | 00:00:00 | 4,25 | 4,29 | 4,25 | 4,28 | 210.900 | | 2006-04-27 | 00:00:00 | 4,28 | 4,28 | 4,25 | 4,25 | 99.800 | | 2006-04-28 | 00:00:00 | 4,24 | 4,26 | 4,24 | 4,25 | 265.600 | | 2006-05-02 | 00:00:00 | 4,25 | 4,27 | 4,22 | 4,27 | 246.700 | | 2006-05-03 | 00:00:00 | 4,24 | 4,26 | 4,23 | 4,25 | 198.300 | | 2006-05-04 | 00:00:00 | 4,25 | 4,27 | 4,24 | 4,26 | 329.500 | | 2006-05-05 | 00:00:00 | 4,26 | 4,34 | 4,26 | 4,33 | 643.300 | | 2006-05-08 | 00:00:00 | 4,33 | 4,60 | 4,33 | 4,57 | 1.520.300 | | 2006-05-09 | 00:00:00 | 4,60 | 4,75 | 4,60 | 4,65 | 1.833.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
