(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-26 | 00:00:00 | 1,36 | 1,38 | 1,34 | 1,37 | 371.800 | | 2012-09-27 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,38 | 181.000 | | 2012-09-28 | 00:00:00 | 1,39 | 1,39 | 1,34 | 1,38 | 232.400 | | 2012-10-01 | 00:00:00 | 1,37 | 1,38 | 1,34 | 1,35 | 115.400 | | 2012-10-02 | 00:00:00 | 1,36 | 1,38 | 1,35 | 1,38 | 165.600 | | 2012-10-03 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,39 | 254.000 | | 2012-10-04 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 106.200 | | 2012-10-05 | 00:00:00 | 1,39 | 1,42 | 1,39 | 1,41 | 269.000 | | 2012-10-08 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 112.500 | | 2012-10-09 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,39 | 141.800 | | 2012-10-10 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,37 | 107.200 | | 2012-10-11 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,36 | 89.800 | | 2012-10-12 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,36 | 85.600 | | 2012-10-15 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 67.200 | | 2012-10-16 | 00:00:00 | 1,36 | 1,38 | 1,36 | 1,38 | 78.100 | | 2012-10-17 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,36 | 261.000 | | 2012-10-18 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,36 | 117.200 | | 2012-10-19 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,34 | 90.700 | | 2012-10-22 | 00:00:00 | 1,34 | 1,38 | 1,34 | 1,36 | 262.500 | | 2012-10-23 | 00:00:00 | 1,36 | 1,36 | 1,33 | 1,35 | 164.800 | | 2012-10-24 | 00:00:00 | 1,34 | 1,34 | 1,32 | 1,32 | 161.500 | | 2012-10-25 | 00:00:00 | 1,33 | 1,37 | 1,33 | 1,35 | 327.800 | | 2012-10-26 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,33 | 88.800 | | 2012-10-29 | 00:00:00 | 1,33 | 1,36 | 1,32 | 1,34 | 118.000 | | 2012-10-30 | 00:00:00 | 1,32 | 1,36 | 1,32 | 1,35 | 125.200 | | 2012-10-31 | 00:00:00 | 1,35 | 1,41 | 1,35 | 1,40 | 1.384.900 | | 2012-11-01 | 00:00:00 | 1,40 | 1,41 | 1,40 | 1,40 | 41.000 | | 2012-11-02 | 00:00:00 | 1,40 | 1,42 | 1,39 | 1,40 | 190.200 | | 2012-11-05 | 00:00:00 | 1,40 | 1,42 | 1,37 | 1,42 | 247.000 | | 2012-11-06 | 00:00:00 | 1,42 | 1,45 | 1,41 | 1,45 | 185.300 | | 2012-11-07 | 00:00:00 | 1,43 | 1,50 | 1,41 | 1,43 | 593.200 | | 2012-11-08 | 00:00:00 | 1,42 | 1,44 | 1,39 | 1,42 | 346.400 | | 2012-11-09 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,42 | 133.800 | | 2012-11-12 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,40 | 198.500 | | 2012-11-13 | 00:00:00 | 1,39 | 1,41 | 1,38 | 1,40 | 164.200 | | 2012-11-14 | 00:00:00 | 1,41 | 1,41 | 1,38 | 1,38 | 295.200 | | 2012-11-15 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,39 | 242.200 | | 2012-11-16 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,38 | 202.800 | | 2012-11-19 | 00:00:00 | 1,38 | 1,41 | 1,38 | 1,41 | 274.300 | | 2012-11-20 | 00:00:00 | 1,39 | 1,41 | 1,39 | 1,40 | 59.700 | | 2012-11-21 | 00:00:00 | 1,39 | 1,43 | 1,39 | 1,43 | 344.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
