(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 | | 2010-06-01 | 00:00:00 | 1,26 | 1,29 | 1,23 | 1,27 | 425.500 | | 2010-06-02 | 00:00:00 | 1,24 | 1,39 | 1,24 | 1,38 | 1.491.000 | | 2010-06-03 | 00:00:00 | 1,39 | 1,55 | 1,39 | 1,47 | 2.486.900 | | 2010-06-04 | 00:00:00 | 1,50 | 1,52 | 1,37 | 1,38 | 1.949.400 | | 2010-06-07 | 00:00:00 | 1,36 | 1,48 | 1,32 | 1,43 | 1.828.800 | | 2010-06-08 | 00:00:00 | 1,45 | 1,48 | 1,38 | 1,40 | 1.115.400 | | 2010-06-09 | 00:00:00 | 1,42 | 1,43 | 1,37 | 1,40 | 825.500 | | 2010-06-10 | 00:00:00 | 1,41 | 1,43 | 1,37 | 1,41 | 741.900 | | 2010-06-11 | 00:00:00 | 1,42 | 1,43 | 1,38 | 1,42 | 1.433.500 | | 2010-06-14 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 361.600 | | 2010-06-15 | 00:00:00 | 1,40 | 1,45 | 1,39 | 1,43 | 1.215.600 | | 2010-06-16 | 00:00:00 | 1,43 | 1,45 | 1,41 | 1,42 | 645.100 | | 2010-06-17 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,41 | 347.600 | | 2010-06-18 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,43 | 408.500 | | 2010-06-21 | 00:00:00 | 1,44 | 1,46 | 1,43 | 1,45 | 807.400 | | 2010-06-22 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,43 | 481.200 | | 2010-06-23 | 00:00:00 | 1,42 | 1,49 | 1,41 | 1,46 | 1.350.400 | | 2010-06-24 | 00:00:00 | 1,47 | 1,48 | 1,39 | 1,41 | 581.400 | | 2010-06-25 | 00:00:00 | 1,40 | 1,44 | 1,38 | 1,41 | 817.900 | | 2010-06-28 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,43 | 336.300 | | 2010-06-29 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,40 | 599.600 | | 2010-06-30 | 00:00:00 | 1,41 | 1,46 | 1,36 | 1,38 | 2.095.500 | | 2010-07-01 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,38 | 559.500 | | 2010-07-02 | 00:00:00 | 1,38 | 1,42 | 1,37 | 1,41 | 608.200 | | 2010-07-05 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,39 | 400.600 | | 2010-07-06 | 00:00:00 | 1,38 | 1,42 | 1,38 | 1,41 | 394.000 | | 2010-07-07 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,42 | 363.300 | | 2010-07-08 | 00:00:00 | 1,42 | 1,45 | 1,41 | 1,43 | 636.900 | | 2010-07-09 | 00:00:00 | 1,43 | 1,43 | 1,37 | 1,41 | 798.600 | | 2010-07-12 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,40 | 128.800 | | 2010-07-13 | 00:00:00 | 1,40 | 1,42 | 1,39 | 1,41 | 194.200 | | 2010-07-14 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,41 | 259.400 | | 2010-07-15 | 00:00:00 | 1,41 | 1,45 | 1,40 | 1,43 | 446.400 | | 2010-07-16 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,41 | 99.800 | | 2010-07-19 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,40 | 200.400 | | 2010-07-20 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,39 | 142.600 | | 2010-07-21 | 00:00:00 | 1,42 | 1,42 | 1,39 | 1,39 | 69.600 | | 2010-07-22 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,41 | 82.900 | | 2010-07-23 | 00:00:00 | 1,41 | 1,42 | 1,39 | 1,40 | 159.200 | | 2010-07-26 | 00:00:00 | 1,40 | 1,43 | 1,40 | 1,43 | 391.400 | | 2010-07-27 | 00:00:00 | 1,43 | 1,45 | 1,41 | 1,43 | 575.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
