(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 | | 2006-10-24 | 00:00:00 | 5,21 | 5,27 | 5,20 | 5,27 | 641.800 | | 2006-10-25 | 00:00:00 | 5,25 | 5,27 | 5,23 | 5,25 | 409.300 | | 2006-10-26 | 00:00:00 | 5,25 | 5,29 | 5,25 | 5,29 | 306.800 | | 2006-10-27 | 00:00:00 | 5,28 | 5,30 | 5,22 | 5,23 | 194.900 | | 2006-10-30 | 00:00:00 | 5,27 | 5,27 | 5,19 | 5,20 | 142.600 | | 2006-10-31 | 00:00:00 | 5,20 | 5,20 | 5,13 | 5,14 | 250.400 | | 2006-11-01 | 00:00:00 | 5,15 | 5,18 | 5,07 | 5,08 | 237.800 | | 2006-11-02 | 00:00:00 | 5,09 | 5,14 | 5,08 | 5,08 | 269.000 | | 2006-11-03 | 00:00:00 | 5,08 | 5,12 | 5,08 | 5,10 | 63.800 | | 2006-11-06 | 00:00:00 | 5,12 | 5,19 | 5,10 | 5,17 | 153.600 | | 2006-11-07 | 00:00:00 | 5,16 | 5,17 | 5,13 | 5,14 | 101.800 | | 2006-11-08 | 00:00:00 | 5,12 | 5,15 | 5,11 | 5,14 | 83.900 | | 2006-11-09 | 00:00:00 | 5,12 | 5,16 | 5,12 | 5,16 | 102.300 | | 2006-11-10 | 00:00:00 | 5,15 | 5,19 | 5,14 | 5,15 | 229.700 | | 2006-11-13 | 00:00:00 | 5,15 | 5,18 | 5,15 | 5,18 | 148.100 | | 2006-11-14 | 00:00:00 | 5,19 | 5,27 | 5,18 | 5,22 | 282.200 | | 2006-11-15 | 00:00:00 | 5,24 | 5,24 | 5,19 | 5,19 | 107.600 | | 2006-11-16 | 00:00:00 | 5,19 | 5,19 | 5,15 | 5,17 | 56.100 | | 2006-11-17 | 00:00:00 | 5,15 | 5,18 | 5,13 | 5,18 | 73.900 | | 2006-11-20 | 00:00:00 | 5,21 | 5,21 | 5,07 | 5,08 | 505.500 | | 2006-11-21 | 00:00:00 | 5,08 | 5,14 | 5,08 | 5,11 | 314.700 | | 2006-11-22 | 00:00:00 | 5,11 | 5,14 | 5,10 | 5,13 | 92.900 | | 2006-11-23 | 00:00:00 | 5,15 | 5,15 | 5,11 | 5,15 | 101.500 | | 2006-11-24 | 00:00:00 | 5,17 | 5,17 | 5,11 | 5,12 | 106.200 | | 2006-11-27 | 00:00:00 | 5,12 | 5,18 | 5,10 | 5,12 | 274.300 | | 2006-11-28 | 00:00:00 | 5,13 | 5,13 | 5,07 | 5,07 | 237.800 | | 2006-11-29 | 00:00:00 | 5,08 | 5,09 | 5,03 | 5,03 | 381.500 | | 2006-11-30 | 00:00:00 | 5,05 | 5,07 | 5,02 | 5,02 | 344.500 | | 2006-12-01 | 00:00:00 | 5,02 | 5,06 | 5,02 | 5,05 | 199.200 | | 2006-12-04 | 00:00:00 | 5,05 | 5,05 | 5,02 | 5,03 | 120.900 | | 2006-12-05 | 00:00:00 | 5,04 | 5,08 | 5,02 | 5,03 | 230.900 | | 2006-12-06 | 00:00:00 | 5,08 | 5,11 | 5,04 | 5,04 | 574.300 | | 2006-12-07 | 00:00:00 | 5,03 | 5,03 | 4,96 | 5,00 | 335.700 | | 2006-12-08 | 00:00:00 | 5,01 | 5,01 | 4,99 | 5,00 | 147.100 | | 2006-12-11 | 00:00:00 | 5,00 | 5,02 | 4,99 | 4,99 | 185.000 | | 2006-12-12 | 00:00:00 | 5,00 | 5,08 | 5,00 | 5,05 | 409.500 | | 2006-12-13 | 00:00:00 | 5,07 | 5,12 | 5,07 | 5,08 | 452.700 | | 2006-12-14 | 00:00:00 | 4,90 | 5,08 | 4,86 | 5,00 | 5.281.200 | | 2006-12-15 | 00:00:00 | 5,02 | 5,07 | 5,02 | 5,03 | 1.306.900 | | 2006-12-18 | 00:00:00 | 5,04 | 5,09 | 5,03 | 5,07 | 885.500 | | 2006-12-19 | 00:00:00 | 5,05 | 5,06 | 5,05 | 5,06 | 284.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
