(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-06 | 00:00:00 | 4,65 | 4,65 | 4,53 | 4,54 | 461.200 | | 2007-08-07 | 00:00:00 | 4,55 | 4,59 | 4,51 | 4,55 | 323.400 | | 2007-08-08 | 00:00:00 | 4,58 | 4,63 | 4,55 | 4,61 | 341.800 | | 2007-08-09 | 00:00:00 | 4,61 | 4,63 | 4,51 | 4,57 | 653.000 | | 2007-08-10 | 00:00:00 | 4,50 | 4,55 | 4,32 | 4,48 | 891.500 | | 2007-08-13 | 00:00:00 | 4,55 | 4,55 | 4,43 | 4,46 | 275.000 | | 2007-08-14 | 00:00:00 | 4,46 | 4,46 | 4,37 | 4,39 | 3.356 | | 2007-08-15 | 00:00:00 | 4,39 | 4,41 | 4,29 | 4,30 | 199.600 | | 2007-08-16 | 00:00:00 | 4,24 | 4,24 | 3,88 | 3,88 | 913.800 | | 2007-08-17 | 00:00:00 | 3,75 | 3,99 | 3,70 | 3,99 | 1.121.400 | | 2007-08-20 | 00:00:00 | 4,11 | 4,19 | 4,02 | 4,10 | 567.300 | | 2007-08-21 | 00:00:00 | 4,15 | 4,24 | 4,08 | 4,08 | 805.400 | | 2007-08-22 | 00:00:00 | 4,17 | 4,19 | 4,10 | 4,11 | 1.002.800 | | 2007-08-23 | 00:00:00 | 4,15 | 4,19 | 4,11 | 4,15 | 749.000 | | 2007-08-24 | 00:00:00 | 4,15 | 4,15 | 4,11 | 4,15 | 372.200 | | 2007-08-27 | 00:00:00 | 4,17 | 4,17 | 4,12 | 4,13 | 147.600 | | 2007-08-28 | 00:00:00 | 4,13 | 4,13 | 4,00 | 4,03 | 671.700 | | 2007-08-29 | 00:00:00 | 3,99 | 4,04 | 3,90 | 3,98 | 529.000 | | 2007-08-30 | 00:00:00 | 4,03 | 4,10 | 3,97 | 4,02 | 304.100 | | 2007-08-31 | 00:00:00 | 4,04 | 4,04 | 3,97 | 4,00 | 309.300 | | 2007-09-03 | 00:00:00 | 4,01 | 4,07 | 3,99 | 4,01 | 336.500 | | 2007-09-04 | 00:00:00 | 4,02 | 4,03 | 4,00 | 4,03 | 245.700 | | 2007-09-05 | 00:00:00 | 4,03 | 4,07 | 3,95 | 3,97 | 572.100 | | 2007-09-06 | 00:00:00 | 3,97 | 4,01 | 3,96 | 3,97 | 218.500 | | 2007-09-07 | 00:00:00 | 3,99 | 4,03 | 3,85 | 3,87 | 417.900 | | 2007-09-10 | 00:00:00 | 3,86 | 3,87 | 3,66 | 3,66 | 572.300 | | 2007-09-11 | 00:00:00 | 3,79 | 3,79 | 3,67 | 3,68 | 367.500 | | 2007-09-12 | 00:00:00 | 3,73 | 3,73 | 3,63 | 3,69 | 292.800 | | 2007-09-13 | 00:00:00 | 3,68 | 3,68 | 3,55 | 3,56 | 390.800 | | 2007-09-14 | 00:00:00 | 3,60 | 3,60 | 3,36 | 3,45 | 875.900 | | 2007-09-17 | 00:00:00 | 3,49 | 3,49 | 3,23 | 3,25 | 663.100 | | 2007-09-18 | 00:00:00 | 3,15 | 3,37 | 3,11 | 3,31 | 832.200 | | 2007-09-19 | 00:00:00 | 3,64 | 3,64 | 3,40 | 3,54 | 1.058.700 | | 2007-09-20 | 00:00:00 | 3,51 | 3,53 | 3,46 | 3,48 | 372.900 | | 2007-09-21 | 00:00:00 | 3,42 | 3,53 | 3,42 | 3,48 | 507.900 | | 2007-09-24 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,48 | 221.100 | | 2007-09-25 | 00:00:00 | 3,44 | 3,47 | 3,30 | 3,37 | 483.500 | | 2007-09-26 | 00:00:00 | 3,40 | 3,40 | 3,28 | 3,33 | 541.500 | | 2007-09-27 | 00:00:00 | 3,32 | 3,36 | 3,31 | 3,34 | 274.100 | | 2007-09-28 | 00:00:00 | 3,35 | 3,47 | 3,32 | 3,42 | 592.700 | | 2007-10-01 | 00:00:00 | 3,47 | 3,80 | 3,45 | 3,78 | 1.798.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
