(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-21 | 00:00:00 | 1,39 | 1,43 | 1,39 | 1,43 | 344.800 | | 2012-11-22 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,41 | 98.400 | | 2012-11-23 | 00:00:00 | 1,42 | 1,46 | 1,41 | 1,44 | 369.100 | | 2012-11-26 | 00:00:00 | 1,44 | 1,45 | 1,42 | 1,45 | 263.800 | | 2012-11-27 | 00:00:00 | 1,45 | 1,45 | 1,43 | 1,44 | 167.500 | | 2012-11-28 | 00:00:00 | 1,44 | 1,45 | 1,43 | 1,44 | 165.200 | | 2012-11-29 | 00:00:00 | 1,44 | 1,46 | 1,44 | 1,44 | 165.100 | | 2012-11-30 | 00:00:00 | 1,46 | 1,46 | 1,44 | 1,45 | 162.400 | | 2012-12-03 | 00:00:00 | 1,44 | 1,46 | 1,44 | 1,45 | 276.300 | | 2012-12-04 | 00:00:00 | 1,44 | 1,46 | 1,44 | 1,45 | 201.700 | | 2012-12-05 | 00:00:00 | 1,45 | 1,54 | 1,45 | 1,49 | 2.146.800 | | 2012-12-06 | 00:00:00 | 1,49 | 1,50 | 1,46 | 1,47 | 381.500 | | 2012-12-07 | 00:00:00 | 1,47 | 1,49 | 1,46 | 1,49 | 429.600 | | 2012-12-10 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,49 | 117.100 | | 2012-12-11 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,52 | 609.500 | | 2012-12-12 | 00:00:00 | 1,52 | 1,55 | 1,52 | 1,53 | 698.500 | | 2012-12-13 | 00:00:00 | 1,53 | 1,55 | 1,52 | 1,54 | 472.400 | | 2012-12-14 | 00:00:00 | 1,55 | 1,55 | 1,53 | 1,54 | 595.000 | | 2012-12-17 | 00:00:00 | 1,80 | 1,80 | 1,55 | 1,55 | 5.066.400 | | 2012-12-18 | 00:00:00 | 1,57 | 1,58 | 1,50 | 1,56 | 1.534.800 | | 2012-12-19 | 00:00:00 | 1,55 | 1,59 | 1,55 | 1,57 | 877.300 | | 2012-12-20 | 00:00:00 | 1,57 | 1,57 | 1,53 | 1,54 | 563.000 | | 2012-12-21 | 00:00:00 | 1,54 | 1,55 | 1,51 | 1,55 | 375.900 | | 2012-12-24 | 00:00:00 | 1,55 | 1,55 | 1,52 | 1,54 | 87.900 | | 2012-12-25 | 00:00:00 | 1,54 | 1,54 | 1,54 | 1,54 | 0 | | 2012-12-26 | 00:00:00 | 1,54 | 1,54 | 1,54 | 1,54 | 0 | | 2012-12-27 | 00:00:00 | 1,54 | 1,54 | 1,53 | 1,54 | 195.600 | | 2012-12-28 | 00:00:00 | 1,53 | 1,54 | 1,48 | 1,50 | 760.100 | | 2012-12-31 | 00:00:00 | 1,49 | 1,50 | 1,48 | 1,48 | 274.700 | | 2013-01-01 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 0 | | 2013-01-02 | 00:00:00 | 1,49 | 1,51 | 1,49 | 1,49 | 713.200 | | 2013-01-03 | 00:00:00 | 1,50 | 1,50 | 1,47 | 1,48 | 758.100 | | 2013-01-04 | 00:00:00 | 1,48 | 1,53 | 1,48 | 1,52 | 1.030.000 | | 2013-01-07 | 00:00:00 | 1,51 | 1,53 | 1,49 | 1,49 | 1.218.400 | | 2013-01-08 | 00:00:00 | 1,50 | 1,50 | 1,47 | 1,48 | 1.023.300 | | 2013-01-09 | 00:00:00 | 1,47 | 1,50 | 1,47 | 1,48 | 533.600 | | 2013-01-10 | 00:00:00 | 1,48 | 1,50 | 1,48 | 1,49 | 745.800 | | 2013-01-11 | 00:00:00 | 1,49 | 1,50 | 1,48 | 1,50 | 409.900 | | 2013-01-14 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,49 | 347.800 | | 2013-01-15 | 00:00:00 | 1,49 | 1,49 | 1,41 | 1,45 | 490.800 | | 2013-01-16 | 00:00:00 | 1,45 | 1,47 | 1,41 | 1,47 | 630.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
