(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-09 | 00:00:00 | 1,95 | 1,97 | 1,91 | 1,91 | 197.500 | | 2008-09-10 | 00:00:00 | 1,91 | 1,92 | 1,85 | 1,85 | 205.900 | | 2008-09-11 | 00:00:00 | 1,89 | 1,89 | 1,80 | 1,87 | 303.400 | | 2008-09-12 | 00:00:00 | 1,89 | 1,94 | 1,83 | 1,94 | 306.700 | | 2008-09-15 | 00:00:00 | 1,91 | 1,91 | 1,85 | 1,91 | 379.500 | | 2008-09-16 | 00:00:00 | 1,83 | 1,90 | 1,83 | 1,90 | 483.300 | | 2008-09-17 | 00:00:00 | 1,91 | 1,91 | 1,83 | 1,83 | 539.500 | | 2008-09-18 | 00:00:00 | 1,81 | 1,83 | 1,68 | 1,69 | 482.200 | | 2008-09-19 | 00:00:00 | 1,76 | 1,80 | 1,70 | 1,75 | 719.600 | | 2008-09-22 | 00:00:00 | 1,80 | 1,80 | 1,71 | 1,75 | 405.200 | | 2008-09-23 | 00:00:00 | 1,71 | 1,77 | 1,71 | 1,75 | 145.800 | | 2008-09-24 | 00:00:00 | 1,75 | 1,77 | 1,72 | 1,72 | 259.800 | | 2008-09-25 | 00:00:00 | 1,72 | 1,74 | 1,70 | 1,72 | 325.600 | | 2008-09-26 | 00:00:00 | 1,71 | 1,80 | 1,71 | 1,72 | 242.200 | | 2008-09-29 | 00:00:00 | 1,77 | 1,77 | 1,61 | 1,64 | 325.200 | | 2008-09-30 | 00:00:00 | 1,53 | 1,75 | 1,53 | 1,65 | 282.300 | | 2008-10-01 | 00:00:00 | 1,70 | 1,75 | 1,69 | 1,69 | 214.000 | | 2008-10-02 | 00:00:00 | 1,75 | 1,75 | 1,67 | 1,69 | 222.400 | | 2008-10-03 | 00:00:00 | 1,65 | 1,74 | 1,65 | 1,71 | 158.800 | | 2008-10-06 | 00:00:00 | 1,71 | 1,71 | 1,60 | 1,61 | 211.600 | | 2008-10-07 | 00:00:00 | 1,61 | 1,69 | 1,50 | 1,50 | 314.900 | | 2008-10-08 | 00:00:00 | 1,47 | 1,47 | 1,30 | 1,35 | 1.073.300 | | 2008-10-09 | 00:00:00 | 1,39 | 1,44 | 1,30 | 1,30 | 739.600 | | 2008-10-10 | 00:00:00 | 1,22 | 1,24 | 1,17 | 1,19 | 519.600 | | 2008-10-13 | 00:00:00 | 1,25 | 1,40 | 1,25 | 1,34 | 652.200 | | 2008-10-14 | 00:00:00 | 1,44 | 1,60 | 1,43 | 1,46 | 1.247.500 | | 2008-10-15 | 00:00:00 | 1,43 | 1,50 | 1,38 | 1,38 | 436.200 | | 2008-10-16 | 00:00:00 | 1,26 | 1,38 | 1,25 | 1,34 | 441.100 | | 2008-10-17 | 00:00:00 | 1,42 | 1,43 | 1,31 | 1,34 | 520.300 | | 2008-10-20 | 00:00:00 | 1,36 | 1,39 | 1,36 | 1,37 | 293.500 | | 2008-10-21 | 00:00:00 | 1,35 | 1,40 | 1,35 | 1,40 | 536.300 | | 2008-10-22 | 00:00:00 | 1,38 | 1,38 | 1,33 | 1,33 | 222.400 | | 2008-10-23 | 00:00:00 | 1,35 | 1,38 | 1,31 | 1,33 | 138.600 | | 2008-10-24 | 00:00:00 | 1,33 | 1,35 | 1,25 | 1,27 | 243.900 | | 2008-10-27 | 00:00:00 | 1,28 | 1,29 | 1,21 | 1,29 | 163.300 | | 2008-10-28 | 00:00:00 | 1,30 | 1,33 | 1,28 | 1,32 | 252.100 | | 2008-10-29 | 00:00:00 | 1,35 | 1,36 | 1,31 | 1,33 | 863.300 | | 2008-10-30 | 00:00:00 | 1,35 | 1,35 | 1,26 | 1,27 | 1.202.500 | | 2008-10-31 | 00:00:00 | 1,28 | 1,29 | 1,20 | 1,23 | 1.515.200 | | 2008-11-03 | 00:00:00 | 1,24 | 1,24 | 1,20 | 1,21 | 1.327.900 | | 2008-11-04 | 00:00:00 | 1,21 | 1,26 | 1,21 | 1,25 | 2.092.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
