(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-20 | 00:00:00 | 2,12 | 2,15 | 2,11 | 2,13 | 547.400 | | 2008-03-25 | 00:00:00 | 2,16 | 2,25 | 2,16 | 2,22 | 904.300 | | 2008-03-26 | 00:00:00 | 2,21 | 2,25 | 2,19 | 2,19 | 538.500 | | 2008-03-27 | 00:00:00 | 2,18 | 2,23 | 2,18 | 2,20 | 1.126.100 | | 2008-03-28 | 00:00:00 | 2,20 | 2,22 | 2,16 | 2,18 | 997.900 | | 2008-03-31 | 00:00:00 | 2,18 | 2,18 | 2,11 | 2,15 | 1.398.600 | | 2008-04-01 | 00:00:00 | 2,15 | 2,19 | 2,14 | 2,17 | 1.552.200 | | 2008-04-02 | 00:00:00 | 2,18 | 2,21 | 2,16 | 2,18 | 3.094.700 | | 2008-04-03 | 00:00:00 | 2,19 | 2,19 | 2,16 | 2,18 | 921.800 | | 2008-04-04 | 00:00:00 | 2,18 | 2,18 | 2,16 | 2,17 | 352.300 | | 2008-04-07 | 00:00:00 | 2,18 | 2,21 | 2,16 | 2,21 | 1.069.400 | | 2008-04-08 | 00:00:00 | 2,19 | 2,35 | 2,19 | 2,35 | 5.558.600 | | 2008-04-09 | 00:00:00 | 2,36 | 2,46 | 2,34 | 2,39 | 3.422.200 | | 2008-04-10 | 00:00:00 | 2,38 | 2,40 | 2,34 | 2,35 | 1.161.300 | | 2008-04-11 | 00:00:00 | 2,34 | 2,36 | 2,31 | 2,32 | 1.211.900 | | 2008-04-14 | 00:00:00 | 2,38 | 2,42 | 2,36 | 2,38 | 1.159.700 | | 2008-04-15 | 00:00:00 | 2,38 | 2,39 | 2,32 | 2,36 | 1.384.600 | | 2008-04-16 | 00:00:00 | 2,36 | 2,43 | 2,35 | 2,40 | 783.900 | | 2008-04-17 | 00:00:00 | 2,42 | 2,42 | 2,36 | 2,40 | 440.600 | | 2008-04-18 | 00:00:00 | 2,42 | 2,53 | 2,38 | 2,53 | 1.786.800 | | 2008-04-21 | 00:00:00 | 2,54 | 2,62 | 2,54 | 2,57 | 1.253.100 | | 2008-04-22 | 00:00:00 | 2,53 | 2,55 | 2,45 | 2,47 | 996.200 | | 2008-04-23 | 00:00:00 | 2,47 | 2,49 | 2,44 | 2,46 | 258.200 | | 2008-04-24 | 00:00:00 | 2,46 | 2,46 | 2,36 | 2,38 | 960.700 | | 2008-04-25 | 00:00:00 | 2,40 | 2,40 | 2,37 | 2,38 | 243.400 | | 2008-04-28 | 00:00:00 | 2,38 | 2,39 | 2,27 | 2,30 | 1.017.000 | | 2008-04-29 | 00:00:00 | 2,29 | 2,30 | 2,22 | 2,22 | 1.360.700 | | 2008-04-30 | 00:00:00 | 2,22 | 2,26 | 2,22 | 2,23 | 909.700 | | 2008-05-02 | 00:00:00 | 2,24 | 2,33 | 2,24 | 2,32 | 1.019.500 | | 2008-05-05 | 00:00:00 | 2,30 | 2,35 | 2,25 | 2,35 | 1.241.200 | | 2008-05-06 | 00:00:00 | 2,30 | 2,35 | 2,30 | 2,34 | 682.300 | | 2008-05-07 | 00:00:00 | 2,35 | 2,37 | 2,32 | 2,32 | 859.000 | | 2008-05-08 | 00:00:00 | 2,32 | 2,36 | 2,28 | 2,33 | 648.300 | | 2008-05-09 | 00:00:00 | 2,29 | 2,34 | 2,29 | 2,32 | 289.500 | | 2008-05-12 | 00:00:00 | 2,31 | 2,36 | 2,31 | 2,35 | 227.900 | | 2008-05-13 | 00:00:00 | 2,36 | 2,36 | 2,34 | 2,36 | 366.000 | | 2008-05-14 | 00:00:00 | 2,37 | 2,38 | 2,33 | 2,34 | 293.300 | | 2008-05-15 | 00:00:00 | 2,33 | 2,34 | 2,31 | 2,33 | 263.600 | | 2008-05-16 | 00:00:00 | 2,33 | 2,34 | 2,31 | 2,33 | 174.500 | | 2008-05-19 | 00:00:00 | 2,33 | 2,34 | 2,31 | 2,32 | 100.100 | | 2008-05-20 | 00:00:00 | 2,31 | 2,31 | 2,25 | 2,27 | 329.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
