(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-10 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,20 | 140.800 | | 2012-04-11 | 00:00:00 | 1,20 | 1,22 | 1,19 | 1,21 | 247.300 | | 2012-04-12 | 00:00:00 | 1,20 | 1,23 | 1,20 | 1,22 | 482.400 | | 2012-04-13 | 00:00:00 | 1,23 | 1,23 | 1,22 | 1,23 | 109.100 | | 2012-04-16 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 119.400 | | 2012-04-17 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 151.500 | | 2012-04-18 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 90.500 | | 2012-04-19 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,21 | 210.300 | | 2012-04-20 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,22 | 531.700 | | 2012-04-23 | 00:00:00 | 1,21 | 1,22 | 1,19 | 1,22 | 118.300 | | 2012-04-24 | 00:00:00 | 1,21 | 1,23 | 1,19 | 1,23 | 286.700 | | 2012-04-25 | 00:00:00 | 1,20 | 1,23 | 1,20 | 1,23 | 190.200 | | 2012-04-26 | 00:00:00 | 1,22 | 1,23 | 1,20 | 1,23 | 324.800 | | 2012-04-27 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 255.800 | | 2012-04-30 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,22 | 156.200 | | 2012-05-02 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,23 | 87.000 | | 2012-05-03 | 00:00:00 | 1,21 | 1,22 | 1,21 | 1,21 | 73.200 | | 2012-05-04 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,22 | 244.700 | | 2012-05-07 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,23 | 61.100 | | 2012-05-08 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,22 | 137.400 | | 2012-05-09 | 00:00:00 | 1,22 | 1,23 | 1,22 | 1,22 | 2.432.200 | | 2012-05-10 | 00:00:00 | 1,22 | 1,23 | 1,22 | 1,23 | 227.600 | | 2012-05-11 | 00:00:00 | 1,23 | 1,25 | 1,21 | 1,25 | 197.100 | | 2012-05-14 | 00:00:00 | 1,24 | 1,25 | 1,22 | 1,23 | 107.300 | | 2012-05-15 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 48.691 | | 2012-05-16 | 00:00:00 | 1,21 | 1,21 | 1,17 | 1,17 | 186.100 | | 2012-05-17 | 00:00:00 | 1,19 | 1,19 | 1,11 | 1,14 | 263.600 | | 2012-05-18 | 00:00:00 | 1,12 | 1,15 | 1,10 | 1,12 | 120.200 | | 2012-05-21 | 00:00:00 | 1,09 | 1,09 | 1,05 | 1,08 | 172.000 | | 2012-05-22 | 00:00:00 | 1,04 | 1,09 | 1,04 | 1,09 | 341.600 | | 2012-05-23 | 00:00:00 | 1,09 | 1,09 | 1,06 | 1,07 | 78.800 | | 2012-05-24 | 00:00:00 | 1,07 | 1,09 | 1,06 | 1,08 | 177.100 | | 2012-05-25 | 00:00:00 | 1,06 | 1,14 | 1,06 | 1,13 | 322.100 | | 2012-05-28 | 00:00:00 | 1,09 | 1,15 | 1,09 | 1,15 | 254.900 | | 2012-05-29 | 00:00:00 | 1,15 | 1,15 | 1,09 | 1,15 | 205.000 | | 2012-05-30 | 00:00:00 | 1,14 | 1,15 | 1,12 | 1,15 | 591.300 | | 2012-05-31 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 330.400 | | 2012-06-01 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 233.000 | | 2012-06-04 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,15 | 97.615 | | 2012-06-05 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,16 | 297.200 | | 2012-06-06 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,16 | 416.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
