(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-02 | 00:00:00 | 1,00 | 1,01 | 1,00 | 1,00 | 174.200 | | 2009-01-05 | 00:00:00 | 1,01 | 1,02 | 1,00 | 1,01 | 629.300 | | 2009-01-06 | 00:00:00 | 1,02 | 1,09 | 1,02 | 1,06 | 1.544.400 | | 2009-01-07 | 00:00:00 | 1,06 | 1,09 | 1,04 | 1,07 | 1.210.500 | | 2009-01-08 | 00:00:00 | 1,07 | 1,07 | 1,05 | 1,06 | 501.100 | | 2009-01-09 | 00:00:00 | 1,07 | 1,09 | 1,05 | 1,07 | 867.000 | | 2009-01-12 | 00:00:00 | 1,07 | 1,13 | 1,07 | 1,07 | 854.900 | | 2009-01-13 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,08 | 317.500 | | 2009-01-14 | 00:00:00 | 1,10 | 1,10 | 1,05 | 1,06 | 484.000 | | 2009-01-15 | 00:00:00 | 1,06 | 1,08 | 1,04 | 1,07 | 270.900 | | 2009-01-16 | 00:00:00 | 1,08 | 1,10 | 1,06 | 1,09 | 372.000 | | 2009-01-19 | 00:00:00 | 1,08 | 1,09 | 1,06 | 1,06 | 215.500 | | 2009-01-20 | 00:00:00 | 1,06 | 1,07 | 1,05 | 1,05 | 614.100 | | 2009-01-21 | 00:00:00 | 1,04 | 1,06 | 1,03 | 1,05 | 242.800 | | 2009-01-22 | 00:00:00 | 1,06 | 1,07 | 1,05 | 1,05 | 313.500 | | 2009-01-23 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 666.800 | | 2009-01-26 | 00:00:00 | 1,04 | 1,07 | 1,04 | 1,06 | 303.600 | | 2009-01-27 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,09 | 631.300 | | 2009-01-28 | 00:00:00 | 1,10 | 1,14 | 1,09 | 1,13 | 898.200 | | 2009-01-29 | 00:00:00 | 1,14 | 1,18 | 1,12 | 1,14 | 1.170.700 | | 2009-01-30 | 00:00:00 | 1,13 | 1,14 | 1,11 | 1,12 | 248.500 | | 2009-02-02 | 00:00:00 | 1,12 | 1,12 | 1,08 | 1,12 | 228.700 | | 2009-02-03 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,12 | 174.300 | | 2009-02-04 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,12 | 269.000 | | 2009-02-05 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,11 | 148.900 | | 2009-02-06 | 00:00:00 | 1,10 | 1,15 | 1,10 | 1,14 | 255.800 | | 2009-02-09 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,15 | 198.000 | | 2009-02-10 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,16 | 274.200 | | 2009-02-11 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,15 | 98.500 | | 2009-02-12 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,14 | 43.500 | | 2009-02-13 | 00:00:00 | 1,14 | 1,17 | 1,14 | 1,16 | 131.200 | | 2009-02-16 | 00:00:00 | 1,17 | 1,17 | 1,14 | 1,14 | 110.600 | | 2009-02-17 | 00:00:00 | 1,14 | 1,14 | 1,11 | 1,12 | 246.800 | | 2009-02-18 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,13 | 193.300 | | 2009-02-19 | 00:00:00 | 1,12 | 1,14 | 1,12 | 1,12 | 126.400 | | 2009-02-20 | 00:00:00 | 1,11 | 1,11 | 1,08 | 1,09 | 155.500 | | 2009-02-23 | 00:00:00 | 1,10 | 1,12 | 1,08 | 1,11 | 204.500 | | 2009-02-24 | 00:00:00 | 1,10 | 1,10 | 1,08 | 1,10 | 49.000 | | 2009-02-25 | 00:00:00 | 1,11 | 1,13 | 1,09 | 1,12 | 106.000 | | 2009-02-26 | 00:00:00 | 1,11 | 1,12 | 1,09 | 1,09 | 64.600 | | 2009-02-27 | 00:00:00 | 1,09 | 1,12 | 1,08 | 1,11 | 77.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
