(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-26 | 00:00:00 | 3,91 | 3,91 | 3,79 | 3,82 | 454.300 | | 2007-11-27 | 00:00:00 | 3,80 | 3,81 | 3,76 | 3,79 | 372.100 | | 2007-11-28 | 00:00:00 | 3,78 | 3,82 | 3,77 | 3,80 | 432.200 | | 2007-11-29 | 00:00:00 | 3,81 | 3,83 | 3,79 | 3,81 | 222.900 | | 2007-11-30 | 00:00:00 | 3,80 | 3,84 | 3,80 | 3,84 | 558.400 | | 2007-12-03 | 00:00:00 | 3,86 | 3,92 | 3,82 | 3,89 | 1.276.500 | | 2007-12-04 | 00:00:00 | 3,85 | 3,92 | 3,85 | 3,90 | 334.100 | | 2007-12-05 | 00:00:00 | 3,86 | 3,90 | 3,83 | 3,85 | 1.290.800 | | 2007-12-06 | 00:00:00 | 3,85 | 3,87 | 3,83 | 3,85 | 828.700 | | 2007-12-07 | 00:00:00 | 3,86 | 3,89 | 3,84 | 3,85 | 299.900 | | 2007-12-10 | 00:00:00 | 3,83 | 3,85 | 3,81 | 3,81 | 125.200 | | 2007-12-11 | 00:00:00 | 3,82 | 3,84 | 3,80 | 3,80 | 647.800 | | 2007-12-12 | 00:00:00 | 3,78 | 3,80 | 3,77 | 3,80 | 145.400 | | 2007-12-13 | 00:00:00 | 3,76 | 3,80 | 3,74 | 3,74 | 103.700 | | 2007-12-14 | 00:00:00 | 3,74 | 3,85 | 3,73 | 3,75 | 644.900 | | 2007-12-17 | 00:00:00 | 3,73 | 3,76 | 3,72 | 3,74 | 274.200 | | 2007-12-18 | 00:00:00 | 3,75 | 3,79 | 3,70 | 3,72 | 185.300 | | 2007-12-19 | 00:00:00 | 3,71 | 3,74 | 3,62 | 3,65 | 338.400 | | 2007-12-20 | 00:00:00 | 3,63 | 3,64 | 3,53 | 3,57 | 693.200 | | 2007-12-21 | 00:00:00 | 3,56 | 3,56 | 3,52 | 3,55 | 258.500 | | 2007-12-24 | 00:00:00 | 3,53 | 3,60 | 3,51 | 3,60 | 211.600 | | 2007-12-27 | 00:00:00 | 3,60 | 3,60 | 3,47 | 3,49 | 412.100 | | 2007-12-28 | 00:00:00 | 3,48 | 3,48 | 3,38 | 3,42 | 434.500 | | 2007-12-31 | 00:00:00 | 3,39 | 3,42 | 3,27 | 3,30 | 663.900 | | 2008-01-02 | 00:00:00 | 3,33 | 3,38 | 3,25 | 3,26 | 459.200 | | 2008-01-03 | 00:00:00 | 3,24 | 3,26 | 3,16 | 3,19 | 276.700 | | 2008-01-04 | 00:00:00 | 3,19 | 3,22 | 3,05 | 3,13 | 377.800 | | 2008-01-07 | 00:00:00 | 3,07 | 3,18 | 3,06 | 3,12 | 327.300 | | 2008-01-08 | 00:00:00 | 3,14 | 3,19 | 3,10 | 3,10 | 536.600 | | 2008-01-09 | 00:00:00 | 3,14 | 3,14 | 3,01 | 3,05 | 1.908.900 | | 2008-01-10 | 00:00:00 | 3,05 | 3,07 | 2,83 | 2,92 | 721.900 | | 2008-01-11 | 00:00:00 | 2,92 | 2,98 | 2,81 | 2,96 | 464.200 | | 2008-01-14 | 00:00:00 | 2,96 | 3,08 | 2,95 | 2,96 | 491.500 | | 2008-01-15 | 00:00:00 | 2,99 | 2,99 | 2,74 | 2,77 | 544.100 | | 2008-01-16 | 00:00:00 | 2,74 | 2,74 | 2,60 | 2,61 | 983.600 | | 2008-01-17 | 00:00:00 | 2,64 | 2,68 | 2,50 | 2,50 | 716.200 | | 2008-01-18 | 00:00:00 | 2,48 | 2,59 | 2,37 | 2,45 | 2.088.700 | | 2008-01-21 | 00:00:00 | 2,42 | 2,43 | 2,34 | 2,34 | 811.000 | | 2008-01-22 | 00:00:00 | 2,21 | 2,38 | 2,17 | 2,33 | 1.521.900 | | 2008-01-23 | 00:00:00 | 2,39 | 2,44 | 2,19 | 2,19 | 2.166.500 | | 2008-01-24 | 00:00:00 | 2,31 | 2,32 | 2,24 | 2,25 | 908.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
