(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-11-17 | 00:00:00 | 9,38 | 9,48 | 9,33 | 9,41 | 51.100 | | 2000-11-20 | 00:00:00 | 9,41 | 9,41 | 9,20 | 9,20 | 36.700 | | 2000-11-21 | 00:00:00 | 9,27 | 9,37 | 9,04 | 9,06 | 51.900 | | 2000-11-22 | 00:00:00 | 9,00 | 9,10 | 8,90 | 8,92 | 69.800 | | 2000-11-23 | 00:00:00 | 8,95 | 9,08 | 8,95 | 9,05 | 33.300 | | 2000-11-24 | 00:00:00 | 9,02 | 9,45 | 8,93 | 8,93 | 92.200 | | 2000-11-27 | 00:00:00 | 9,29 | 9,40 | 9,11 | 9,15 | 104.500 | | 2000-11-28 | 00:00:00 | 9,06 | 9,15 | 9,06 | 9,06 | 159.400 | | 2000-11-29 | 00:00:00 | 9,01 | 9,22 | 9,00 | 9,20 | 69.200 | | 2000-11-30 | 00:00:00 | 9,05 | 9,10 | 8,97 | 8,97 | 122.600 | | 2000-12-04 | 00:00:00 | 9,00 | 9,09 | 8,77 | 8,77 | 55.900 | | 2000-12-05 | 00:00:00 | 9,00 | 9,06 | 8,95 | 9,00 | 98.800 | | 2000-12-06 | 00:00:00 | 9,15 | 9,18 | 9,00 | 9,11 | 136.800 | | 2000-12-07 | 00:00:00 | 9,00 | 9,03 | 8,84 | 8,95 | 27.700 | | 2000-12-11 | 00:00:00 | 9,09 | 9,15 | 8,97 | 9,00 | 76.600 | | 2000-12-12 | 00:00:00 | 9,00 | 9,03 | 8,95 | 8,99 | 71.000 | | 2000-12-13 | 00:00:00 | 9,08 | 9,08 | 8,99 | 9,02 | 165.100 | | 2000-12-14 | 00:00:00 | 8,94 | 8,94 | 8,71 | 8,71 | 137.000 | | 2000-12-15 | 00:00:00 | 8,69 | 8,88 | 8,69 | 8,80 | 271.300 | | 2000-12-18 | 00:00:00 | 8,94 | 8,94 | 8,41 | 8,50 | 133.300 | | 2000-12-19 | 00:00:00 | 8,58 | 8,86 | 8,51 | 8,85 | 170.400 | | 2000-12-20 | 00:00:00 | 8,75 | 8,93 | 8,55 | 8,89 | 220.100 | | 2000-12-21 | 00:00:00 | 8,71 | 8,87 | 8,53 | 8,56 | 59.000 | | 2000-12-22 | 00:00:00 | 8,78 | 8,79 | 8,50 | 8,50 | 49.100 | | 2000-12-27 | 00:00:00 | 8,53 | 8,63 | 8,10 | 8,15 | 36.200 | | 2000-12-28 | 00:00:00 | 8,20 | 8,20 | 7,78 | 7,90 | 227.300 | | 2000-12-29 | 00:00:00 | 7,90 | 7,97 | 7,70 | 7,79 | 188.800 | | 2001-01-02 | 00:00:00 | 7,80 | 7,86 | 7,21 | 7,26 | 48.200 | | 2001-01-03 | 00:00:00 | 7,30 | 7,30 | 6,72 | 6,87 | 257.000 | | 2001-01-04 | 00:00:00 | 7,85 | 7,85 | 7,10 | 7,10 | 270.500 | | 2001-01-05 | 00:00:00 | 7,18 | 7,18 | 6,77 | 6,82 | 60.500 | | 2001-01-08 | 00:00:00 | 6,82 | 6,82 | 6,54 | 6,65 | 262.800 | | 2001-01-09 | 00:00:00 | 6,66 | 7,02 | 6,65 | 7,00 | 48.300 | | 2001-01-10 | 00:00:00 | 7,02 | 7,15 | 6,89 | 7,13 | 0 | | 2001-01-11 | 00:00:00 | 7,13 | 7,75 | 7,13 | 7,60 | 307.600 | | 2001-01-12 | 00:00:00 | 7,83 | 8,18 | 7,80 | 7,91 | 378.200 | | 2001-01-15 | 00:00:00 | 7,86 | 8,10 | 7,51 | 7,79 | 201.800 | | 2001-01-16 | 00:00:00 | 7,69 | 7,69 | 7,40 | 7,40 | 72.600 | | 2001-01-17 | 00:00:00 | 7,88 | 7,88 | 7,65 | 7,75 | 100.600 | | 2001-01-18 | 00:00:00 | 7,80 | 7,80 | 7,56 | 7,65 | 78.900 | | 2001-01-19 | 00:00:00 | 7,89 | 7,89 | 7,56 | 7,60 | 87.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
