(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-29 | 00:00:00 | 4,95 | 5,07 | 4,94 | 4,98 | 584.100 | | 2006-08-30 | 00:00:00 | 4,98 | 5,00 | 4,91 | 4,94 | 272.300 | | 2006-08-31 | 00:00:00 | 4,95 | 4,95 | 4,87 | 4,94 | 243.800 | | 2006-09-01 | 00:00:00 | 4,90 | 4,97 | 4,90 | 4,96 | 61.800 | | 2006-09-04 | 00:00:00 | 4,96 | 5,02 | 4,94 | 4,98 | 191.300 | | 2006-09-05 | 00:00:00 | 5,00 | 5,00 | 4,95 | 4,95 | 110.700 | | 2006-09-06 | 00:00:00 | 4,95 | 4,98 | 4,92 | 4,96 | 91.800 | | 2006-09-07 | 00:00:00 | 4,95 | 4,95 | 4,85 | 4,87 | 120.900 | | 2006-09-08 | 00:00:00 | 4,87 | 4,94 | 4,85 | 4,92 | 162.600 | | 2006-09-11 | 00:00:00 | 4,92 | 4,92 | 4,83 | 4,87 | 223.600 | | 2006-09-12 | 00:00:00 | 4,84 | 4,88 | 4,83 | 4,86 | 54.200 | | 2006-09-13 | 00:00:00 | 4,84 | 4,88 | 4,84 | 4,86 | 35.000 | | 2006-09-14 | 00:00:00 | 4,85 | 4,97 | 4,85 | 4,95 | 245.500 | | 2006-09-15 | 00:00:00 | 4,95 | 5,05 | 4,92 | 4,98 | 526.900 | | 2006-09-18 | 00:00:00 | 4,98 | 5,00 | 4,95 | 4,95 | 99.500 | | 2006-09-19 | 00:00:00 | 4,97 | 5,19 | 4,93 | 5,19 | 891.400 | | 2006-09-20 | 00:00:00 | 5,24 | 5,42 | 5,15 | 5,28 | 2.130.200 | | 2006-09-21 | 00:00:00 | 5,31 | 5,37 | 5,22 | 5,27 | 978.500 | | 2006-09-22 | 00:00:00 | 5,24 | 5,32 | 5,15 | 5,32 | 835.100 | | 2006-09-25 | 00:00:00 | 5,33 | 5,39 | 5,10 | 5,13 | 1.271.400 | | 2006-09-26 | 00:00:00 | 5,15 | 5,23 | 5,09 | 5,13 | 831.600 | | 2006-09-27 | 00:00:00 | 5,15 | 5,16 | 4,95 | 5,00 | 1.885.800 | | 2006-09-28 | 00:00:00 | 5,25 | 5,44 | 5,25 | 5,28 | 3.161.700 | | 2006-09-29 | 00:00:00 | 5,29 | 5,32 | 5,20 | 5,28 | 1.251.500 | | 2006-10-02 | 00:00:00 | 5,30 | 5,38 | 5,27 | 5,38 | 1.032.800 | | 2006-10-03 | 00:00:00 | 5,40 | 5,42 | 5,28 | 5,31 | 913.000 | | 2006-10-04 | 00:00:00 | 5,30 | 5,36 | 5,29 | 5,30 | 439.400 | | 2006-10-05 | 00:00:00 | 5,31 | 5,36 | 5,30 | 5,33 | 294.000 | | 2006-10-06 | 00:00:00 | 5,32 | 5,35 | 5,29 | 5,30 | 141.200 | | 2006-10-09 | 00:00:00 | 5,28 | 5,34 | 5,27 | 5,30 | 166.700 | | 2006-10-10 | 00:00:00 | 5,27 | 5,31 | 5,24 | 5,29 | 4.289 | | 2006-10-11 | 00:00:00 | 5,26 | 5,30 | 5,26 | 5,29 | 168.800 | | 2006-10-12 | 00:00:00 | 5,27 | 5,30 | 5,27 | 5,30 | 392.000 | | 2006-10-13 | 00:00:00 | 5,28 | 5,30 | 5,27 | 5,29 | 126.400 | | 2006-10-16 | 00:00:00 | 5,26 | 5,31 | 5,26 | 5,29 | 219.200 | | 2006-10-17 | 00:00:00 | 5,27 | 5,30 | 5,25 | 5,25 | 189.400 | | 2006-10-18 | 00:00:00 | 5,28 | 5,29 | 5,23 | 5,23 | 322.700 | | 2006-10-19 | 00:00:00 | 5,21 | 5,22 | 5,13 | 5,14 | 307.100 | | 2006-10-20 | 00:00:00 | 5,13 | 5,21 | 5,13 | 5,19 | 212.300 | | 2006-10-23 | 00:00:00 | 5,20 | 5,27 | 5,15 | 5,27 | 671.500 | | 2006-10-24 | 00:00:00 | 5,21 | 5,27 | 5,20 | 5,27 | 641.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
