(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 2022-08-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-01 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,23 | 20.100 | | 2012-08-02 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,19 | 95.500 | | 2012-08-03 | 00:00:00 | 1,19 | 1,19 | 1,18 | 1,18 | 125.600 | | 2012-08-06 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,18 | 339.800 | | 2012-08-07 | 00:00:00 | 1,19 | 1,21 | 1,18 | 1,20 | 296.100 | | 2012-08-08 | 00:00:00 | 1,18 | 1,24 | 1,18 | 1,24 | 367.200 | | 2012-08-09 | 00:00:00 | 1,23 | 1,24 | 1,21 | 1,22 | 145.300 | | 2012-08-10 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,22 | 60.200 | | 2012-08-13 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,21 | 43.269 | | 2012-08-14 | 00:00:00 | 1,20 | 1,23 | 1,20 | 1,23 | 194.500 | | 2012-08-15 | 00:00:00 | 1,23 | 1,23 | 1,23 | 1,23 | 55.300 | | 2012-08-16 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,23 | 76.600 | | 2012-08-17 | 00:00:00 | 1,23 | 1,27 | 1,23 | 1,25 | 337.400 | | 2012-08-20 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,26 | 210.000 | | 2012-08-21 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,26 | 122.100 | | 2012-08-22 | 00:00:00 | 1,23 | 1,30 | 1,23 | 1,30 | 86.700 | | 2012-08-23 | 00:00:00 | 1,29 | 1,29 | 1,25 | 1,27 | 121.200 | | 2012-08-24 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,26 | 65.200 | | 2012-08-27 | 00:00:00 | 1,25 | 1,28 | 1,24 | 1,27 | 89.600 | | 2012-08-28 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 31.500 | | 2012-08-29 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,25 | 15.100 | | 2012-08-30 | 00:00:00 | 1,25 | 1,25 | 1,23 | 1,23 | 46.300 | | 2012-08-31 | 00:00:00 | 1,24 | 1,27 | 1,23 | 1,24 | 107.600 | | 2012-09-03 | 00:00:00 | 1,24 | 1,25 | 1,24 | 1,25 | 48.100 | | 2012-09-04 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 101.200 | | 2012-09-05 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,26 | 123.800 | | 2012-09-06 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,28 | 117.100 | | 2012-09-07 | 00:00:00 | 1,28 | 1,32 | 1,28 | 1,29 | 273.800 | | 2012-09-10 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,29 | 64.900 | | 2012-09-11 | 00:00:00 | 1,27 | 1,29 | 1,25 | 1,28 | 76.900 | | 2012-09-12 | 00:00:00 | 1,29 | 1,29 | 1,28 | 1,28 | 74.100 | | 2012-09-13 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,27 | 50.700 | | 2012-09-14 | 00:00:00 | 1,28 | 1,33 | 1,27 | 1,33 | 465.300 | | 2012-09-17 | 00:00:00 | 1,32 | 1,32 | 1,29 | 1,31 | 143.600 | | 2012-09-18 | 00:00:00 | 1,29 | 1,30 | 1,28 | 1,28 | 125.200 | | 2012-09-19 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,28 | 79.700 | | 2012-09-20 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,30 | 180.000 | | 2012-09-21 | 00:00:00 | 1,31 | 1,43 | 1,30 | 1,40 | 1.101.800 | | 2012-09-24 | 00:00:00 | 1,42 | 1,44 | 1,36 | 1,36 | 465.500 | | 2012-09-25 | 00:00:00 | 1,35 | 1,42 | 1,34 | 1,38 | 553.200 | | 2012-09-26 | 00:00:00 | 1,36 | 1,38 | 1,34 | 1,37 | 371.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
