(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-15 | 00:00:00 | 2,02 | 2,02 | 1,92 | 1,95 | 692.100 | | 2008-07-16 | 00:00:00 | 1,95 | 1,96 | 1,90 | 1,91 | 345.100 | | 2008-07-17 | 00:00:00 | 1,97 | 2,03 | 1,94 | 2,02 | 585.800 | | 2008-07-18 | 00:00:00 | 2,03 | 2,12 | 2,00 | 2,09 | 750.600 | | 2008-07-21 | 00:00:00 | 2,10 | 2,17 | 2,09 | 2,12 | 349.700 | | 2008-07-22 | 00:00:00 | 2,16 | 2,17 | 2,08 | 2,14 | 238.900 | | 2008-07-23 | 00:00:00 | 2,14 | 2,32 | 2,11 | 2,18 | 669.600 | | 2008-07-24 | 00:00:00 | 2,20 | 2,22 | 2,11 | 2,12 | 441.200 | | 2008-07-25 | 00:00:00 | 2,12 | 2,15 | 2,06 | 2,10 | 453.300 | | 2008-07-28 | 00:00:00 | 2,12 | 2,12 | 2,05 | 2,07 | 198.300 | | 2008-07-29 | 00:00:00 | 2,03 | 2,03 | 1,98 | 2,01 | 306.400 | | 2008-07-30 | 00:00:00 | 2,10 | 2,10 | 1,94 | 1,96 | 299.500 | | 2008-07-31 | 00:00:00 | 1,96 | 2,01 | 1,92 | 1,92 | 265.500 | | 2008-08-01 | 00:00:00 | 1,93 | 2,00 | 1,92 | 1,95 | 197.400 | | 2008-08-04 | 00:00:00 | 1,95 | 1,97 | 1,91 | 1,91 | 126.900 | | 2008-08-05 | 00:00:00 | 1,95 | 1,99 | 1,93 | 1,97 | 188.500 | | 2008-08-06 | 00:00:00 | 2,03 | 2,06 | 1,96 | 1,96 | 608.100 | | 2008-08-07 | 00:00:00 | 1,96 | 2,01 | 1,96 | 1,97 | 507.500 | | 2008-08-08 | 00:00:00 | 1,98 | 1,99 | 1,93 | 1,93 | 217.000 | | 2008-08-11 | 00:00:00 | 1,97 | 1,99 | 1,95 | 1,95 | 243.100 | | 2008-08-12 | 00:00:00 | 1,98 | 2,00 | 1,96 | 1,97 | 319.400 | | 2008-08-13 | 00:00:00 | 1,97 | 1,99 | 1,95 | 1,95 | 112.700 | | 2008-08-14 | 00:00:00 | 1,96 | 1,98 | 1,95 | 1,97 | 707.700 | | 2008-08-15 | 00:00:00 | 1,97 | 1,97 | 1,95 | 1,95 | 94.500 | | 2008-08-18 | 00:00:00 | 1,95 | 1,96 | 1,94 | 1,95 | 183.200 | | 2008-08-19 | 00:00:00 | 1,95 | 1,96 | 1,85 | 1,85 | 636.500 | | 2008-08-20 | 00:00:00 | 1,81 | 1,83 | 1,76 | 1,80 | 656.500 | | 2008-08-21 | 00:00:00 | 1,78 | 1,79 | 1,78 | 1,78 | 132.400 | | 2008-08-22 | 00:00:00 | 1,78 | 1,83 | 1,77 | 1,80 | 284.400 | | 2008-08-25 | 00:00:00 | 1,81 | 1,82 | 1,79 | 1,80 | 32.500 | | 2008-08-26 | 00:00:00 | 1,80 | 1,83 | 1,79 | 1,83 | 143.800 | | 2008-08-27 | 00:00:00 | 1,84 | 1,84 | 1,81 | 1,82 | 124.900 | | 2008-08-28 | 00:00:00 | 1,82 | 1,97 | 1,80 | 1,95 | 738.000 | | 2008-08-29 | 00:00:00 | 1,98 | 1,98 | 1,89 | 1,95 | 414.900 | | 2008-09-01 | 00:00:00 | 1,94 | 1,95 | 1,91 | 1,91 | 66.300 | | 2008-09-02 | 00:00:00 | 1,89 | 1,93 | 1,89 | 1,91 | 103.700 | | 2008-09-03 | 00:00:00 | 1,98 | 2,05 | 1,98 | 2,05 | 791.400 | | 2008-09-04 | 00:00:00 | 2,04 | 2,04 | 1,96 | 1,96 | 404.600 | | 2008-09-05 | 00:00:00 | 1,97 | 2,00 | 1,92 | 1,92 | 243.000 | | 2008-09-08 | 00:00:00 | 2,00 | 2,00 | 1,93 | 1,95 | 194.200 | | 2008-09-09 | 00:00:00 | 1,95 | 1,97 | 1,91 | 1,91 | 197.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
