(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-27 | 00:00:00 | 1,09 | 1,12 | 1,08 | 1,11 | 77.300 | | 2009-03-02 | 00:00:00 | 1,08 | 1,08 | 1,05 | 1,05 | 112.200 | | 2009-03-03 | 00:00:00 | 1,06 | 1,07 | 1,04 | 1,05 | 224.900 | | 2009-03-04 | 00:00:00 | 1,07 | 1,09 | 1,05 | 1,09 | 88.400 | | 2009-03-05 | 00:00:00 | 1,05 | 1,08 | 1,05 | 1,06 | 16.500 | | 2009-03-06 | 00:00:00 | 1,08 | 1,08 | 1,04 | 1,05 | 139.200 | | 2009-03-09 | 00:00:00 | 1,05 | 1,12 | 1,05 | 1,12 | 287.200 | | 2009-03-10 | 00:00:00 | 1,13 | 1,18 | 1,13 | 1,17 | 636.300 | | 2009-03-11 | 00:00:00 | 1,17 | 1,20 | 1,16 | 1,17 | 460.700 | | 2009-03-12 | 00:00:00 | 1,17 | 1,17 | 1,12 | 1,15 | 132.000 | | 2009-03-13 | 00:00:00 | 1,17 | 1,22 | 1,16 | 1,19 | 776.600 | | 2009-03-16 | 00:00:00 | 1,19 | 1,24 | 1,19 | 1,21 | 915.700 | | 2009-03-17 | 00:00:00 | 1,21 | 1,24 | 1,19 | 1,20 | 274.200 | | 2009-03-18 | 00:00:00 | 1,23 | 1,27 | 1,23 | 1,27 | 971.300 | | 2009-03-19 | 00:00:00 | 1,28 | 1,40 | 1,28 | 1,39 | 1.109.100 | | 2009-03-20 | 00:00:00 | 1,39 | 1,49 | 1,37 | 1,45 | 1.054.500 | | 2009-03-23 | 00:00:00 | 1,47 | 1,51 | 1,44 | 1,50 | 441.100 | | 2009-03-24 | 00:00:00 | 1,51 | 1,54 | 1,41 | 1,43 | 1.126.300 | | 2009-03-25 | 00:00:00 | 1,43 | 1,49 | 1,43 | 1,49 | 729.100 | | 2009-03-26 | 00:00:00 | 1,50 | 1,51 | 1,45 | 1,50 | 561.000 | | 2009-03-27 | 00:00:00 | 1,50 | 1,50 | 1,47 | 1,49 | 132.500 | | 2009-03-30 | 00:00:00 | 1,47 | 1,49 | 1,47 | 1,48 | 256.600 | | 2009-03-31 | 00:00:00 | 1,48 | 1,51 | 1,47 | 1,49 | 314.000 | | 2009-04-01 | 00:00:00 | 1,50 | 1,51 | 1,49 | 1,50 | 150.300 | | 2009-04-02 | 00:00:00 | 1,50 | 1,53 | 1,50 | 1,52 | 499.600 | | 2009-04-03 | 00:00:00 | 1,53 | 1,57 | 1,50 | 1,54 | 928.200 | | 2009-04-06 | 00:00:00 | 1,56 | 1,64 | 1,56 | 1,62 | 715.800 | | 2009-04-07 | 00:00:00 | 1,60 | 1,66 | 1,60 | 1,62 | 607.800 | | 2009-04-08 | 00:00:00 | 1,60 | 1,63 | 1,52 | 1,60 | 452.300 | | 2009-04-09 | 00:00:00 | 1,62 | 1,62 | 1,59 | 1,60 | 249.400 | | 2009-04-14 | 00:00:00 | 1,60 | 1,64 | 1,60 | 1,63 | 344.600 | | 2009-04-15 | 00:00:00 | 1,61 | 1,65 | 1,60 | 1,64 | 754.500 | | 2009-04-16 | 00:00:00 | 1,65 | 1,75 | 1,65 | 1,70 | 450.200 | | 2009-04-17 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,73 | 437.200 | | 2009-04-20 | 00:00:00 | 1,78 | 1,78 | 1,73 | 1,74 | 484.400 | | 2009-04-21 | 00:00:00 | 1,72 | 1,78 | 1,72 | 1,76 | 253.400 | | 2009-04-22 | 00:00:00 | 1,77 | 1,79 | 1,71 | 1,75 | 426.000 | | 2009-04-23 | 00:00:00 | 1,71 | 1,80 | 1,71 | 1,76 | 1.002.900 | | 2009-04-24 | 00:00:00 | 1,76 | 2,00 | 1,76 | 1,87 | 926.400 | | 2009-04-27 | 00:00:00 | 1,89 | 1,95 | 1,85 | 1,91 | 695.700 | | 2009-04-28 | 00:00:00 | 1,91 | 1,91 | 1,83 | 1,86 | 1.042.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
