(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-27 | 00:00:00 | 1,43 | 1,45 | 1,41 | 1,43 | 575.900 | | 2010-07-28 | 00:00:00 | 1,42 | 1,52 | 1,42 | 1,52 | 2.562.900 | | 2010-07-29 | 00:00:00 | 1,53 | 1,55 | 1,48 | 1,52 | 1.371.800 | | 2010-07-30 | 00:00:00 | 1,54 | 1,54 | 1,48 | 1,49 | 448.300 | | 2010-08-02 | 00:00:00 | 1,49 | 1,52 | 1,48 | 1,50 | 248.200 | | 2010-08-03 | 00:00:00 | 1,51 | 1,51 | 1,48 | 1,50 | 370.700 | | 2010-08-04 | 00:00:00 | 1,48 | 1,53 | 1,48 | 1,51 | 586.100 | | 2010-08-05 | 00:00:00 | 1,51 | 1,55 | 1,51 | 1,54 | 638.700 | | 2010-08-06 | 00:00:00 | 1,55 | 1,55 | 1,51 | 1,51 | 351.000 | | 2010-08-09 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,52 | 258.700 | | 2010-08-10 | 00:00:00 | 1,50 | 1,53 | 1,50 | 1,52 | 192.800 | | 2010-08-11 | 00:00:00 | 1,51 | 1,51 | 1,47 | 1,48 | 344.800 | | 2010-08-12 | 00:00:00 | 1,46 | 1,50 | 1,46 | 1,49 | 311.100 | | 2010-08-13 | 00:00:00 | 1,50 | 1,51 | 1,46 | 1,49 | 384.800 | | 2010-08-16 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 59.700 | | 2010-08-17 | 00:00:00 | 1,48 | 1,50 | 1,48 | 1,50 | 161.000 | | 2010-08-18 | 00:00:00 | 1,48 | 1,50 | 1,48 | 1,48 | 95.200 | | 2010-08-19 | 00:00:00 | 1,49 | 1,51 | 1,47 | 1,47 | 366.800 | | 2010-08-20 | 00:00:00 | 1,47 | 1,49 | 1,47 | 1,47 | 243.200 | | 2010-08-23 | 00:00:00 | 1,49 | 1,50 | 1,48 | 1,48 | 56.200 | | 2010-08-24 | 00:00:00 | 1,47 | 1,48 | 1,41 | 1,46 | 433.500 | | 2010-08-25 | 00:00:00 | 1,44 | 1,47 | 1,41 | 1,42 | 191.200 | | 2010-08-26 | 00:00:00 | 1,42 | 1,44 | 1,42 | 1,42 | 148.700 | | 2010-08-27 | 00:00:00 | 1,41 | 1,46 | 1,41 | 1,44 | 100.400 | | 2010-08-30 | 00:00:00 | 1,46 | 1,46 | 1,44 | 1,45 | 44.500 | | 2010-08-31 | 00:00:00 | 1,45 | 1,46 | 1,41 | 1,46 | 161.200 | | 2010-09-01 | 00:00:00 | 1,43 | 1,49 | 1,43 | 1,49 | 162.200 | | 2010-09-02 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,48 | 98.900 | | 2010-09-03 | 00:00:00 | 1,48 | 1,50 | 1,46 | 1,48 | 150.900 | | 2010-09-06 | 00:00:00 | 1,49 | 1,49 | 1,45 | 1,48 | 51.700 | | 2010-09-07 | 00:00:00 | 1,46 | 1,47 | 1,46 | 1,46 | 87.600 | | 2010-09-08 | 00:00:00 | 1,46 | 1,47 | 1,43 | 1,44 | 164.200 | | 2010-09-09 | 00:00:00 | 1,46 | 1,47 | 1,44 | 1,46 | 142.500 | | 2010-09-10 | 00:00:00 | 1,46 | 1,46 | 1,43 | 1,46 | 54.100 | | 2010-09-13 | 00:00:00 | 1,44 | 1,47 | 1,44 | 1,47 | 62.900 | | 2010-09-14 | 00:00:00 | 1,45 | 1,47 | 1,45 | 1,46 | 45.200 | | 2010-09-15 | 00:00:00 | 1,47 | 1,47 | 1,45 | 1,46 | 55.800 | | 2010-09-16 | 00:00:00 | 1,47 | 1,49 | 1,43 | 1,43 | 376.600 | | 2010-09-17 | 00:00:00 | 1,44 | 1,46 | 1,42 | 1,42 | 278.300 | | 2010-09-20 | 00:00:00 | 1,41 | 1,45 | 1,37 | 1,41 | 248.700 | | 2010-09-21 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,42 | 72.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
