(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-01 | 00:00:00 | 3,47 | 3,80 | 3,45 | 3,78 | 1.798.400 | | 2007-10-02 | 00:00:00 | 3,90 | 4,14 | 3,81 | 3,88 | 3.163.100 | | 2007-10-03 | 00:00:00 | 3,90 | 3,97 | 3,83 | 3,90 | 841.100 | | 2007-10-04 | 00:00:00 | 3,89 | 3,89 | 3,73 | 3,86 | 634.100 | | 2007-10-05 | 00:00:00 | 3,84 | 3,97 | 3,82 | 3,90 | 611.800 | | 2007-10-08 | 00:00:00 | 3,95 | 3,97 | 3,86 | 3,86 | 532.300 | | 2007-10-09 | 00:00:00 | 3,87 | 3,90 | 3,83 | 3,86 | 416.500 | | 2007-10-10 | 00:00:00 | 3,90 | 3,90 | 3,83 | 3,84 | 337.900 | | 2007-10-11 | 00:00:00 | 3,86 | 3,88 | 3,81 | 3,81 | 1.286.700 | | 2007-10-12 | 00:00:00 | 3,80 | 3,82 | 3,75 | 3,76 | 606.500 | | 2007-10-15 | 00:00:00 | 3,76 | 3,78 | 3,62 | 3,65 | 609.100 | | 2007-10-16 | 00:00:00 | 3,65 | 3,67 | 3,51 | 3,60 | 524.800 | | 2007-10-17 | 00:00:00 | 3,61 | 3,69 | 3,61 | 3,63 | 407.900 | | 2007-10-18 | 00:00:00 | 3,65 | 3,66 | 3,58 | 3,61 | 415.000 | | 2007-10-19 | 00:00:00 | 3,60 | 3,67 | 3,59 | 3,62 | 194.100 | | 2007-10-22 | 00:00:00 | 3,60 | 3,57 | 3,47 | 3,52 | 436.100 | | 2007-10-23 | 00:00:00 | 3,60 | 3,66 | 3,59 | 3,63 | 530.900 | | 2007-10-24 | 00:00:00 | 3,65 | 3,78 | 3,64 | 3,72 | 1.270.800 | | 2007-10-25 | 00:00:00 | 3,76 | 3,86 | 3,76 | 3,85 | 1.001.600 | | 2007-10-26 | 00:00:00 | 3,84 | 3,86 | 3,75 | 3,85 | 742.100 | | 2007-10-29 | 00:00:00 | 3,82 | 3,86 | 3,81 | 3,82 | 181.400 | | 2007-10-30 | 00:00:00 | 3,90 | 3,96 | 3,86 | 3,89 | 865.600 | | 2007-10-31 | 00:00:00 | 3,87 | 3,91 | 3,82 | 3,87 | 637.300 | | 2007-11-01 | 00:00:00 | 3,89 | 3,89 | 3,80 | 3,81 | 357.700 | | 2007-11-02 | 00:00:00 | 3,80 | 3,83 | 3,80 | 3,81 | 505.700 | | 2007-11-05 | 00:00:00 | 3,82 | 3,82 | 3,80 | 3,80 | 165.400 | | 2007-11-06 | 00:00:00 | 3,82 | 3,88 | 3,81 | 3,83 | 312.500 | | 2007-11-07 | 00:00:00 | 3,83 | 3,86 | 3,80 | 3,80 | 167.800 | | 2007-11-08 | 00:00:00 | 3,80 | 3,87 | 3,76 | 3,87 | 945.400 | | 2007-11-09 | 00:00:00 | 3,82 | 3,93 | 3,80 | 3,85 | 1.124.600 | | 2007-11-12 | 00:00:00 | 3,81 | 3,85 | 3,74 | 3,81 | 551.500 | | 2007-11-13 | 00:00:00 | 3,80 | 3,82 | 3,77 | 3,82 | 446.900 | | 2007-11-14 | 00:00:00 | 3,82 | 3,83 | 3,79 | 3,81 | 421.000 | | 2007-11-15 | 00:00:00 | 3,80 | 3,82 | 3,77 | 3,80 | 170.800 | | 2007-11-16 | 00:00:00 | 3,80 | 3,84 | 3,78 | 3,81 | 518.300 | | 2007-11-19 | 00:00:00 | 3,79 | 3,81 | 3,75 | 3,77 | 205.300 | | 2007-11-20 | 00:00:00 | 3,74 | 3,78 | 3,60 | 3,77 | 490.500 | | 2007-11-21 | 00:00:00 | 3,75 | 3,75 | 3,68 | 3,72 | 239.800 | | 2007-11-22 | 00:00:00 | 3,71 | 3,76 | 3,71 | 3,75 | 161.400 | | 2007-11-23 | 00:00:00 | 3,85 | 3,94 | 3,84 | 3,88 | 1.792.000 | | 2007-11-26 | 00:00:00 | 3,91 | 3,91 | 3,79 | 3,82 | 454.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
