(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-06 | 00:00:00 | 1,63 | 1,63 | 1,60 | 1,61 | 204.900 | | 2010-04-07 | 00:00:00 | 1,62 | 1,65 | 1,60 | 1,62 | 959.300 | | 2010-04-08 | 00:00:00 | 1,62 | 1,62 | 1,60 | 1,60 | 362.500 | | 2010-04-09 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,61 | 586.400 | | 2010-04-12 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,60 | 545.100 | | 2010-04-13 | 00:00:00 | 1,62 | 1,62 | 1,60 | 1,60 | 206.700 | | 2010-04-14 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,61 | 759.800 | | 2010-04-15 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,60 | 594.500 | | 2010-04-16 | 00:00:00 | 1,60 | 1,60 | 1,59 | 1,59 | 515.800 | | 2010-04-19 | 00:00:00 | 1,58 | 1,59 | 1,54 | 1,55 | 343.300 | | 2010-04-20 | 00:00:00 | 1,55 | 1,58 | 1,55 | 1,55 | 310.700 | | 2010-04-21 | 00:00:00 | 1,55 | 1,56 | 1,46 | 1,47 | 550.000 | | 2010-04-22 | 00:00:00 | 1,50 | 1,53 | 1,43 | 1,45 | 1.188.000 | | 2010-04-23 | 00:00:00 | 1,46 | 1,49 | 1,44 | 1,45 | 351.100 | | 2010-04-26 | 00:00:00 | 1,45 | 1,48 | 1,40 | 1,40 | 250.800 | | 2010-04-27 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,31 | 810.900 | | 2010-04-28 | 00:00:00 | 1,20 | 1,32 | 1,13 | 1,23 | 1.958.500 | | 2010-04-29 | 00:00:00 | 1,24 | 1,32 | 1,24 | 1,32 | 1.222.000 | | 2010-04-30 | 00:00:00 | 1,34 | 1,39 | 1,30 | 1,31 | 968.900 | | 2010-05-03 | 00:00:00 | 1,32 | 1,33 | 1,29 | 1,32 | 174.300 | | 2010-05-04 | 00:00:00 | 1,34 | 1,34 | 1,25 | 1,25 | 307.100 | | 2010-05-05 | 00:00:00 | 1,25 | 1,27 | 1,18 | 1,20 | 706.300 | | 2010-05-06 | 00:00:00 | 1,20 | 1,28 | 1,17 | 1,25 | 1.922.200 | | 2010-05-07 | 00:00:00 | 1,22 | 1,28 | 1,18 | 1,24 | 1.790.400 | | 2010-05-10 | 00:00:00 | 1,30 | 1,40 | 1,30 | 1,40 | 1.361.400 | | 2010-05-11 | 00:00:00 | 1,40 | 1,42 | 1,34 | 1,35 | 709.800 | | 2010-05-12 | 00:00:00 | 1,38 | 1,38 | 1,34 | 1,36 | 433.100 | | 2010-05-13 | 00:00:00 | 1,41 | 1,41 | 1,34 | 1,35 | 469.600 | | 2010-05-14 | 00:00:00 | 1,35 | 1,35 | 1,28 | 1,29 | 614.800 | | 2010-05-17 | 00:00:00 | 1,27 | 1,31 | 1,23 | 1,28 | 326.400 | | 2010-05-18 | 00:00:00 | 1,30 | 1,32 | 1,27 | 1,30 | 265.800 | | 2010-05-19 | 00:00:00 | 1,26 | 1,29 | 1,25 | 1,27 | 359.200 | | 2010-05-20 | 00:00:00 | 1,28 | 1,30 | 1,20 | 1,25 | 380.000 | | 2010-05-21 | 00:00:00 | 1,22 | 1,29 | 1,22 | 1,26 | 1.058.000 | | 2010-05-24 | 00:00:00 | 1,27 | 1,29 | 1,24 | 1,25 | 143.700 | | 2010-05-25 | 00:00:00 | 1,23 | 1,26 | 1,20 | 1,21 | 218.700 | | 2010-05-26 | 00:00:00 | 1,21 | 1,27 | 1,21 | 1,27 | 703.200 | | 2010-05-27 | 00:00:00 | 1,27 | 1,31 | 1,24 | 1,29 | 879.100 | | 2010-05-28 | 00:00:00 | 1,28 | 1,30 | 1,26 | 1,28 | 490.500 | | 2010-05-31 | 00:00:00 | 1,29 | 1,30 | 1,27 | 1,27 | 90.000 | | 2010-06-01 | 00:00:00 | 1,26 | 1,29 | 1,23 | 1,27 | 425.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
