(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 | | 2008-05-20 | 00:00:00 | 2,31 | 2,31 | 2,25 | 2,27 | 329.100 | | 2008-05-21 | 00:00:00 | 2,27 | 2,27 | 2,22 | 2,22 | 258.600 | | 2008-05-22 | 00:00:00 | 2,23 | 2,23 | 2,19 | 2,22 | 103.100 | | 2008-05-23 | 00:00:00 | 2,19 | 2,22 | 2,17 | 2,19 | 237.300 | | 2008-05-26 | 00:00:00 | 2,20 | 2,23 | 2,19 | 2,22 | 93.200 | | 2008-05-27 | 00:00:00 | 2,21 | 2,21 | 2,18 | 2,18 | 235.800 | | 2008-05-28 | 00:00:00 | 2,17 | 2,25 | 2,17 | 2,25 | 519.500 | | 2008-05-29 | 00:00:00 | 2,25 | 2,29 | 2,23 | 2,24 | 385.100 | | 2008-05-30 | 00:00:00 | 2,23 | 2,28 | 2,23 | 2,24 | 633.000 | | 2008-06-02 | 00:00:00 | 2,20 | 2,24 | 2,20 | 2,24 | 208.400 | | 2008-06-03 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,22 | 128.500 | | 2008-06-04 | 00:00:00 | 2,21 | 2,21 | 2,18 | 2,21 | 174.700 | | 2008-06-05 | 00:00:00 | 2,18 | 2,32 | 2,18 | 2,27 | 647.900 | | 2008-06-06 | 00:00:00 | 2,29 | 2,33 | 2,23 | 2,23 | 769.400 | | 2008-06-09 | 00:00:00 | 2,22 | 2,22 | 2,16 | 2,18 | 297.600 | | 2008-06-10 | 00:00:00 | 2,17 | 2,24 | 2,10 | 2,20 | 255.500 | | 2008-06-11 | 00:00:00 | 2,18 | 2,22 | 2,14 | 2,17 | 249.600 | | 2008-06-12 | 00:00:00 | 2,12 | 2,19 | 2,12 | 2,17 | 112.900 | | 2008-06-13 | 00:00:00 | 2,15 | 2,19 | 2,13 | 2,18 | 120.700 | | 2008-06-16 | 00:00:00 | 2,20 | 2,22 | 2,15 | 2,16 | 90.300 | | 2008-06-17 | 00:00:00 | 2,13 | 2,18 | 2,13 | 2,15 | 154.200 | | 2008-06-18 | 00:00:00 | 2,15 | 2,18 | 2,07 | 2,11 | 292.400 | | 2008-06-19 | 00:00:00 | 2,08 | 2,11 | 2,06 | 2,10 | 208.200 | | 2008-06-20 | 00:00:00 | 2,14 | 2,22 | 2,12 | 2,20 | 1.002.100 | | 2008-06-23 | 00:00:00 | 2,17 | 2,21 | 2,16 | 2,20 | 360.600 | | 2008-06-24 | 00:00:00 | 2,21 | 2,30 | 2,16 | 2,30 | 778.100 | | 2008-06-25 | 00:00:00 | 2,30 | 2,34 | 2,21 | 2,28 | 434.100 | | 2008-06-26 | 00:00:00 | 2,28 | 2,28 | 2,22 | 2,26 | 447.100 | | 2008-06-27 | 00:00:00 | 2,26 | 2,26 | 2,18 | 2,19 | 308.400 | | 2008-06-30 | 00:00:00 | 2,16 | 2,17 | 2,09 | 2,12 | 509.800 | | 2008-07-01 | 00:00:00 | 2,12 | 2,12 | 1,96 | 2,08 | 634.900 | | 2008-07-02 | 00:00:00 | 2,05 | 2,15 | 1,98 | 2,09 | 413.000 | | 2008-07-03 | 00:00:00 | 2,02 | 2,08 | 1,99 | 2,08 | 455.200 | | 2008-07-04 | 00:00:00 | 2,09 | 2,09 | 2,04 | 2,05 | 193.300 | | 2008-07-07 | 00:00:00 | 2,06 | 2,09 | 2,05 | 2,09 | 101.800 | | 2008-07-08 | 00:00:00 | 2,04 | 2,14 | 2,04 | 2,13 | 418.900 | | 2008-07-09 | 00:00:00 | 2,11 | 2,20 | 2,11 | 2,15 | 775.500 | | 2008-07-10 | 00:00:00 | 2,11 | 2,15 | 2,09 | 2,13 | 258.800 | | 2008-07-11 | 00:00:00 | 2,10 | 2,15 | 2,04 | 2,05 | 267.900 | | 2008-07-14 | 00:00:00 | 2,03 | 2,08 | 2,03 | 2,03 | 117.500 | | 2008-07-15 | 00:00:00 | 2,02 | 2,02 | 1,92 | 1,95 | 692.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
