(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 2021-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-21 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,42 | 72.000 | | 2010-09-22 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 73.000 | | 2010-09-23 | 00:00:00 | 1,44 | 1,44 | 1,38 | 1,41 | 91.100 | | 2010-09-24 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,41 | 231.900 | | 2010-09-27 | 00:00:00 | 1,41 | 1,43 | 1,41 | 1,41 | 358.600 | | 2010-09-28 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,40 | 321.800 | | 2010-09-29 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 61.400 | | 2010-09-30 | 00:00:00 | 1,38 | 1,42 | 1,38 | 1,42 | 126.900 | | 2010-10-01 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,42 | 64.900 | | 2010-10-04 | 00:00:00 | 1,39 | 1,43 | 1,39 | 1,43 | 227.000 | | 2010-10-05 | 00:00:00 | 1,44 | 1,44 | 1,42 | 1,44 | 54.600 | | 2010-10-06 | 00:00:00 | 1,44 | 1,45 | 1,43 | 1,45 | 170.200 | | 2010-10-07 | 00:00:00 | 1,45 | 1,47 | 1,42 | 1,45 | 456.200 | | 2010-10-08 | 00:00:00 | 1,43 | 1,44 | 1,42 | 1,44 | 450.300 | | 2010-10-11 | 00:00:00 | 1,42 | 1,44 | 1,41 | 1,43 | 324.500 | | 2010-10-12 | 00:00:00 | 1,41 | 1,43 | 1,41 | 1,42 | 229.900 | | 2010-10-13 | 00:00:00 | 1,42 | 1,44 | 1,41 | 1,44 | 117.200 | | 2010-10-14 | 00:00:00 | 1,44 | 1,45 | 1,43 | 1,44 | 237.100 | | 2010-10-15 | 00:00:00 | 1,45 | 1,45 | 1,42 | 1,44 | 135.700 | | 2010-10-18 | 00:00:00 | 1,44 | 1,46 | 1,42 | 1,44 | 299.200 | | 2010-10-19 | 00:00:00 | 1,43 | 1,46 | 1,43 | 1,44 | 202.700 | | 2010-10-20 | 00:00:00 | 1,45 | 1,45 | 1,42 | 1,43 | 238.600 | | 2010-10-21 | 00:00:00 | 1,43 | 1,44 | 1,42 | 1,44 | 126.700 | | 2010-10-22 | 00:00:00 | 1,43 | 1,50 | 1,43 | 1,47 | 763.300 | | 2010-10-25 | 00:00:00 | 1,49 | 1,53 | 1,48 | 1,51 | 611.500 | | 2010-10-26 | 00:00:00 | 1,51 | 1,59 | 1,51 | 1,57 | 1.465.400 | | 2010-10-27 | 00:00:00 | 1,59 | 1,64 | 1,51 | 1,53 | 3.348.200 | | 2010-10-28 | 00:00:00 | 1,53 | 1,61 | 1,53 | 1,58 | 787.800 | | 2010-10-29 | 00:00:00 | 1,58 | 1,63 | 1,56 | 1,63 | 1.329.300 | | 2010-11-01 | 00:00:00 | 1,65 | 1,69 | 1,63 | 1,67 | 908.800 | | 2010-11-02 | 00:00:00 | 1,68 | 1,72 | 1,64 | 1,66 | 1.041.700 | | 2010-11-03 | 00:00:00 | 1,65 | 1,66 | 1,60 | 1,61 | 593.700 | | 2010-11-04 | 00:00:00 | 1,65 | 1,65 | 1,57 | 1,59 | 655.400 | | 2010-11-05 | 00:00:00 | 1,59 | 1,59 | 1,51 | 1,52 | 1.363.200 | | 2010-11-08 | 00:00:00 | 1,53 | 1,54 | 1,46 | 1,46 | 781.800 | | 2010-11-09 | 00:00:00 | 1,46 | 1,48 | 1,43 | 1,45 | 607.100 | | 2010-11-10 | 00:00:00 | 1,47 | 1,47 | 1,41 | 1,42 | 513.900 | | 2010-11-11 | 00:00:00 | 1,42 | 1,44 | 1,37 | 1,41 | 788.000 | | 2010-11-12 | 00:00:00 | 1,38 | 1,47 | 1,38 | 1,45 | 784.800 | | 2010-11-15 | 00:00:00 | 1,45 | 1,48 | 1,43 | 1,46 | 397.200 | | 2010-11-16 | 00:00:00 | 1,46 | 1,46 | 1,41 | 1,42 | 268.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
