(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-18 | 00:00:00 | 3,90 | 3,90 | 3,76 | 3,80 | 111.400 | | 2001-05-21 | 00:00:00 | 3,79 | 3,80 | 3,66 | 3,77 | 144.200 | | 2001-05-22 | 00:00:00 | 3,70 | 3,75 | 3,60 | 3,61 | 146.900 | | 2001-05-23 | 00:00:00 | 3,59 | 3,60 | 3,40 | 3,41 | 191.700 | | 2001-05-24 | 00:00:00 | 3,35 | 3,36 | 3,25 | 3,35 | 142.800 | | 2001-05-25 | 00:00:00 | 3,32 | 3,69 | 3,32 | 3,60 | 444.100 | | 2001-05-28 | 00:00:00 | 3,61 | 3,94 | 3,61 | 3,85 | 472.700 | | 2001-05-29 | 00:00:00 | 3,97 | 4,00 | 3,65 | 3,68 | 370.900 | | 2001-05-30 | 00:00:00 | 3,56 | 3,65 | 3,56 | 3,60 | 182.700 | | 2001-05-31 | 00:00:00 | 3,58 | 3,69 | 3,58 | 3,60 | 192.600 | | 2001-06-01 | 00:00:00 | 3,57 | 3,60 | 3,46 | 3,50 | 107.400 | | 2001-06-04 | 00:00:00 | 3,50 | 3,59 | 3,50 | 3,50 | 58.900 | | 2001-06-05 | 00:00:00 | 3,53 | 3,57 | 3,45 | 3,56 | 152.500 | | 2001-06-06 | 00:00:00 | 3,58 | 3,63 | 3,55 | 3,58 | 114.700 | | 2001-06-07 | 00:00:00 | 3,54 | 3,56 | 3,51 | 3,56 | 89.300 | | 2001-06-08 | 00:00:00 | 3,53 | 3,61 | 3,47 | 3,51 | 135.800 | | 2001-06-11 | 00:00:00 | 3,51 | 3,54 | 3,42 | 3,48 | 81.700 | | 2001-06-12 | 00:00:00 | 3,41 | 3,48 | 3,32 | 3,48 | 164.600 | | 2001-06-13 | 00:00:00 | 3,48 | 3,55 | 3,43 | 3,50 | 0 | | 2001-06-15 | 00:00:00 | 3,45 | 3,50 | 3,36 | 3,38 | 83.200 | | 2001-06-18 | 00:00:00 | 3,40 | 3,44 | 3,32 | 3,39 | 121.600 | | 2001-06-19 | 00:00:00 | 3,38 | 3,39 | 3,25 | 3,25 | 83.700 | | 2001-06-20 | 00:00:00 | 3,16 | 3,18 | 3,00 | 3,00 | 128.700 | | 2001-06-21 | 00:00:00 | 3,16 | 3,17 | 2,97 | 2,97 | 109.800 | | 2001-06-22 | 00:00:00 | 3,05 | 3,13 | 3,02 | 3,10 | 115.400 | | 2001-06-25 | 00:00:00 | 3,12 | 3,14 | 3,07 | 3,07 | 72.300 | | 2001-06-26 | 00:00:00 | 3,09 | 3,11 | 3,00 | 3,00 | 147.100 | | 2001-06-27 | 00:00:00 | 3,08 | 3,08 | 2,98 | 2,99 | 198.100 | | 2001-06-28 | 00:00:00 | 2,99 | 3,11 | 2,99 | 3,10 | 202.800 | | 2001-06-29 | 00:00:00 | 3,12 | 3,12 | 3,05 | 3,09 | 219.000 | | 2001-07-02 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,05 | 148.300 | | 2001-07-03 | 00:00:00 | 3,05 | 3,08 | 2,98 | 2,98 | 378.500 | | 2001-07-04 | 00:00:00 | 2,99 | 2,99 | 2,87 | 2,89 | 191.700 | | 2001-07-05 | 00:00:00 | 2,83 | 2,86 | 2,75 | 2,75 | 129.800 | | 2001-07-06 | 00:00:00 | 2,72 | 2,78 | 2,58 | 2,59 | 105.700 | | 2001-07-09 | 00:00:00 | 2,55 | 2,56 | 2,22 | 2,53 | 363.600 | | 2001-07-10 | 00:00:00 | 2,58 | 2,63 | 2,42 | 2,45 | 198.300 | | 2001-07-11 | 00:00:00 | 2,33 | 2,43 | 2,32 | 2,40 | 555.600 | | 2001-07-12 | 00:00:00 | 2,47 | 2,52 | 2,40 | 2,40 | 422.200 | | 2001-07-13 | 00:00:00 | 2,43 | 2,43 | 2,39 | 2,41 | 0 | | 2001-07-16 | 00:00:00 | 2,41 | 2,43 | 2,31 | 2,32 | 146.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
