(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-28 | 00:00:00 | 1,91 | 1,91 | 1,83 | 1,86 | 1.042.900 | | 2009-04-29 | 00:00:00 | 1,86 | 1,90 | 1,84 | 1,88 | 396.700 | | 2009-04-30 | 00:00:00 | 1,90 | 1,90 | 1,87 | 1,88 | 586.700 | | 2009-05-04 | 00:00:00 | 1,88 | 1,93 | 1,86 | 1,86 | 495.200 | | 2009-05-05 | 00:00:00 | 1,92 | 1,93 | 1,88 | 1,92 | 1.038.100 | | 2009-05-06 | 00:00:00 | 1,93 | 1,94 | 1,90 | 1,94 | 822.400 | | 2009-05-07 | 00:00:00 | 1,95 | 2,10 | 1,91 | 1,96 | 1.119.000 | | 2009-05-08 | 00:00:00 | 1,98 | 2,05 | 1,90 | 1,91 | 405.300 | | 2009-05-11 | 00:00:00 | 1,94 | 1,94 | 1,84 | 1,85 | 336.000 | | 2009-05-12 | 00:00:00 | 1,85 | 1,85 | 1,68 | 1,70 | 674.800 | | 2009-05-13 | 00:00:00 | 1,70 | 1,75 | 1,60 | 1,63 | 682.000 | | 2009-05-14 | 00:00:00 | 1,63 | 1,73 | 1,55 | 1,69 | 885.600 | | 2009-05-15 | 00:00:00 | 1,74 | 1,79 | 1,71 | 1,78 | 591.700 | | 2009-05-18 | 00:00:00 | 1,73 | 1,84 | 1,72 | 1,84 | 590.600 | | 2009-05-19 | 00:00:00 | 1,88 | 1,90 | 1,85 | 1,89 | 696.800 | | 2009-05-20 | 00:00:00 | 1,90 | 1,91 | 1,85 | 1,90 | 542.300 | | 2009-05-21 | 00:00:00 | 1,89 | 1,96 | 1,85 | 1,96 | 1.146.100 | | 2009-05-22 | 00:00:00 | 1,99 | 2,09 | 1,99 | 2,07 | 2.304.800 | | 2009-05-25 | 00:00:00 | 2,10 | 2,15 | 2,07 | 2,12 | 1.538.700 | | 2009-05-26 | 00:00:00 | 2,00 | 2,02 | 1,92 | 1,98 | 1.649.000 | | 2009-05-27 | 00:00:00 | 1,99 | 2,04 | 1,99 | 1,99 | 747.400 | | 2009-05-28 | 00:00:00 | 1,98 | 1,98 | 1,91 | 1,92 | 747.000 | | 2009-05-29 | 00:00:00 | 1,87 | 1,91 | 1,83 | 1,89 | 2.544.700 | | 2009-06-01 | 00:00:00 | 1,90 | 1,92 | 1,87 | 1,92 | 567.900 | | 2009-06-02 | 00:00:00 | 1,93 | 1,93 | 1,90 | 1,93 | 607.300 | | 2009-06-03 | 00:00:00 | 1,93 | 1,95 | 1,90 | 1,94 | 549.900 | | 2009-06-04 | 00:00:00 | 1,93 | 1,93 | 1,87 | 1,90 | 646.400 | | 2009-06-05 | 00:00:00 | 1,90 | 1,93 | 1,87 | 1,87 | 370.800 | | 2009-06-08 | 00:00:00 | 1,87 | 1,90 | 1,81 | 1,81 | 416.700 | | 2009-06-09 | 00:00:00 | 1,83 | 1,84 | 1,82 | 1,82 | 161.000 | | 2009-06-10 | 00:00:00 | 1,82 | 1,83 | 1,80 | 1,81 | 144.200 | | 2009-06-11 | 00:00:00 | 1,80 | 1,83 | 1,80 | 1,83 | 92.000 | | 2009-06-12 | 00:00:00 | 1,82 | 1,83 | 1,80 | 1,81 | 96.500 | | 2009-06-15 | 00:00:00 | 1,82 | 1,82 | 1,76 | 1,76 | 182.900 | | 2009-06-16 | 00:00:00 | 1,76 | 1,80 | 1,76 | 1,78 | 134.000 | | 2009-06-17 | 00:00:00 | 1,78 | 1,78 | 1,73 | 1,73 | 291.100 | | 2009-06-18 | 00:00:00 | 1,75 | 1,75 | 1,69 | 1,72 | 140.800 | | 2009-06-19 | 00:00:00 | 1,73 | 1,79 | 1,73 | 1,76 | 100.000 | | 2009-06-22 | 00:00:00 | 1,76 | 1,76 | 1,70 | 1,70 | 141.800 | | 2009-06-23 | 00:00:00 | 1,66 | 1,68 | 1,63 | 1,64 | 324.700 | | 2009-06-24 | 00:00:00 | 1,66 | 1,68 | 1,60 | 1,67 | 113.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
