(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 2021-07-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-24 | 00:00:00 | 2,31 | 2,32 | 2,24 | 2,25 | 908.600 | | 2008-01-25 | 00:00:00 | 2,28 | 2,32 | 2,23 | 2,24 | 979.700 | | 2008-01-28 | 00:00:00 | 2,23 | 2,24 | 2,15 | 2,22 | 784.900 | | 2008-01-29 | 00:00:00 | 2,25 | 2,27 | 2,20 | 2,22 | 1.632.200 | | 2008-01-30 | 00:00:00 | 2,22 | 2,31 | 2,19 | 2,28 | 2.076.100 | | 2008-01-31 | 00:00:00 | 2,27 | 2,36 | 2,22 | 2,30 | 1.488.800 | | 2008-02-01 | 00:00:00 | 2,34 | 2,53 | 2,31 | 2,50 | 2.111.400 | | 2008-02-04 | 00:00:00 | 2,56 | 2,72 | 2,56 | 2,72 | 2.149.300 | | 2008-02-05 | 00:00:00 | 2,73 | 2,80 | 2,54 | 2,57 | 1.184.800 | | 2008-02-06 | 00:00:00 | 2,48 | 2,70 | 2,41 | 2,68 | 1.450.200 | | 2008-02-07 | 00:00:00 | 2,62 | 2,67 | 2,52 | 2,61 | 1.133.800 | | 2008-02-08 | 00:00:00 | 2,65 | 2,67 | 2,58 | 2,60 | 428.900 | | 2008-02-11 | 00:00:00 | 2,61 | 2,61 | 2,52 | 2,52 | 377.400 | | 2008-02-12 | 00:00:00 | 2,54 | 2,58 | 2,44 | 2,51 | 695.400 | | 2008-02-13 | 00:00:00 | 2,49 | 2,53 | 2,44 | 2,50 | 406.300 | | 2008-02-14 | 00:00:00 | 2,55 | 2,55 | 2,48 | 2,49 | 335.000 | | 2008-02-15 | 00:00:00 | 2,47 | 2,50 | 2,42 | 2,42 | 309.500 | | 2008-02-18 | 00:00:00 | 2,44 | 2,49 | 2,42 | 2,48 | 375.900 | | 2008-02-19 | 00:00:00 | 2,51 | 2,51 | 2,46 | 2,48 | 297.300 | | 2008-02-20 | 00:00:00 | 2,51 | 2,51 | 2,45 | 2,51 | 423.700 | | 2008-02-21 | 00:00:00 | 2,57 | 2,59 | 2,53 | 2,57 | 746.100 | | 2008-02-22 | 00:00:00 | 2,58 | 2,58 | 2,51 | 2,52 | 720.600 | | 2008-02-25 | 00:00:00 | 2,52 | 2,53 | 2,50 | 2,50 | 333.000 | | 2008-02-26 | 00:00:00 | 2,50 | 2,52 | 2,43 | 2,47 | 634.700 | | 2008-02-27 | 00:00:00 | 2,49 | 2,49 | 2,44 | 2,44 | 1.035.100 | | 2008-02-28 | 00:00:00 | 2,46 | 2,46 | 2,42 | 2,43 | 231.300 | | 2008-02-29 | 00:00:00 | 2,45 | 2,45 | 2,37 | 2,37 | 424.600 | | 2008-03-03 | 00:00:00 | 2,37 | 2,42 | 2,32 | 2,32 | 682.400 | | 2008-03-04 | 00:00:00 | 2,35 | 2,35 | 2,25 | 2,25 | 765.300 | | 2008-03-05 | 00:00:00 | 2,32 | 2,32 | 2,27 | 2,28 | 468.900 | | 2008-03-06 | 00:00:00 | 2,33 | 2,33 | 2,22 | 2,23 | 733.800 | | 2008-03-07 | 00:00:00 | 2,26 | 2,29 | 2,20 | 2,25 | 452.800 | | 2008-03-10 | 00:00:00 | 2,27 | 2,29 | 2,24 | 2,24 | 666.500 | | 2008-03-11 | 00:00:00 | 2,26 | 2,26 | 2,22 | 2,23 | 794.400 | | 2008-03-12 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,24 | 377.100 | | 2008-03-13 | 00:00:00 | 2,24 | 2,24 | 2,13 | 2,18 | 570.500 | | 2008-03-14 | 00:00:00 | 2,19 | 2,20 | 2,12 | 2,18 | 656.100 | | 2008-03-17 | 00:00:00 | 2,12 | 2,14 | 2,07 | 2,10 | 333.184 | | 2008-03-18 | 00:00:00 | 2,12 | 2,19 | 2,12 | 2,15 | 305.300 | | 2008-03-19 | 00:00:00 | 2,18 | 2,18 | 2,11 | 2,14 | 1.088.500 | | 2008-03-20 | 00:00:00 | 2,12 | 2,15 | 2,11 | 2,13 | 547.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
