(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 | | 2010-11-16 | 00:00:00 | 1,46 | 1,46 | 1,41 | 1,42 | 268.600 | | 2010-11-17 | 00:00:00 | 1,41 | 1,45 | 1,41 | 1,43 | 433.900 | | 2010-11-18 | 00:00:00 | 1,43 | 1,46 | 1,43 | 1,43 | 224.700 | | 2010-11-19 | 00:00:00 | 1,43 | 1,44 | 1,41 | 1,41 | 156.800 | | 2010-11-22 | 00:00:00 | 1,42 | 1,43 | 1,38 | 1,38 | 293.700 | | 2010-11-23 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,36 | 402.500 | | 2010-11-24 | 00:00:00 | 1,36 | 1,40 | 1,35 | 1,36 | 484.800 | | 2010-11-25 | 00:00:00 | 1,36 | 1,37 | 1,32 | 1,35 | 391.300 | | 2010-11-26 | 00:00:00 | 1,33 | 1,35 | 1,31 | 1,32 | 520.800 | | 2010-11-29 | 00:00:00 | 1,33 | 1,34 | 1,28 | 1,28 | 380.700 | | 2010-11-30 | 00:00:00 | 1,27 | 1,29 | 1,24 | 1,25 | 601.400 | | 2010-12-01 | 00:00:00 | 1,25 | 1,31 | 1,24 | 1,30 | 431.500 | | 2010-12-02 | 00:00:00 | 1,33 | 1,36 | 1,30 | 1,33 | 735.400 | | 2010-12-03 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,35 | 339.900 | | 2010-12-06 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,35 | 54.800 | | 2010-12-07 | 00:00:00 | 1,36 | 1,43 | 1,36 | 1,43 | 422.100 | | 2010-12-08 | 00:00:00 | 1,42 | 1,48 | 1,42 | 1,45 | 634.600 | | 2010-12-09 | 00:00:00 | 1,45 | 1,52 | 1,43 | 1,45 | 880.700 | | 2010-12-10 | 00:00:00 | 1,46 | 1,46 | 1,41 | 1,45 | 364.100 | | 2010-12-13 | 00:00:00 | 1,45 | 1,48 | 1,43 | 1,46 | 247.000 | | 2010-12-14 | 00:00:00 | 1,48 | 1,48 | 1,44 | 1,45 | 124.300 | | 2010-12-15 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,45 | 161.400 | | 2010-12-16 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,40 | 220.000 | | 2010-12-17 | 00:00:00 | 1,41 | 1,44 | 1,41 | 1,41 | 219.200 | | 2010-12-20 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,40 | 183.700 | | 2010-12-21 | 00:00:00 | 1,40 | 1,42 | 1,39 | 1,41 | 294.000 | | 2010-12-22 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,39 | 364.300 | | 2010-12-23 | 00:00:00 | 1,39 | 1,41 | 1,38 | 1,38 | 630.900 | | 2010-12-24 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 12.100 | | 2010-12-27 | 00:00:00 | 1,38 | 1,38 | 1,34 | 1,35 | 286.100 | | 2010-12-28 | 00:00:00 | 1,36 | 1,38 | 1,32 | 1,35 | 499.600 | | 2010-12-29 | 00:00:00 | 1,35 | 1,37 | 1,33 | 1,36 | 213.100 | | 2010-12-30 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,35 | 207.400 | | 2010-12-31 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,35 | 170.900 | | 2011-01-03 | 00:00:00 | 1,37 | 1,39 | 1,34 | 1,36 | 513.800 | | 2011-01-04 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,36 | 586.300 | | 2011-01-05 | 00:00:00 | 1,36 | 1,37 | 1,34 | 1,36 | 122.900 | | 2011-01-06 | 00:00:00 | 1,36 | 1,37 | 1,33 | 1,33 | 147.400 | | 2011-01-07 | 00:00:00 | 1,33 | 1,34 | 1,27 | 1,27 | 759.000 | | 2011-01-10 | 00:00:00 | 1,26 | 1,26 | 1,21 | 1,25 | 456.600 | | 2011-01-11 | 00:00:00 | 1,25 | 1,30 | 1,25 | 1,30 | 553.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
