(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 2024-05-03 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-10-23 | 00:00:00 | 2,32 | 2,33 | 2,26 | 2,31 | 500.400 | 2013-10-24 | 00:00:00 | 2,31 | 2,35 | 2,30 | 2,34 | 312.441 | 2013-10-25 | 00:00:00 | 2,34 | 2,34 | 2,27 | 2,27 | 281.506 | 2013-10-28 | 00:00:00 | 2,27 | 2,28 | 2,22 | 2,24 | 213.600 | 2013-10-29 | 00:00:00 | 2,23 | 2,29 | 2,20 | 2,29 | 370.600 | 2013-10-30 | 00:00:00 | 2,39 | 2,47 | 2,39 | 2,44 | 4.068.700 | 2013-10-31 | 00:00:00 | 2,42 | 2,42 | 2,37 | 2,39 | 1.304.400 | 2013-11-01 | 00:00:00 | 2,39 | 2,42 | 2,39 | 2,41 | 379.800 | 2013-11-04 | 00:00:00 | 2,40 | 2,47 | 2,40 | 2,46 | 1.792.554 | 2013-11-05 | 00:00:00 | 2,45 | 2,47 | 2,42 | 2,44 | 2.147.000 | 2013-11-06 | 00:00:00 | 2,43 | 2,47 | 2,43 | 2,45 | 380.400 | 2013-11-07 | 00:00:00 | 2,46 | 2,47 | 2,45 | 2,47 | 646.600 | 2013-11-08 | 00:00:00 | 2,47 | 2,47 | 2,43 | 2,44 | 223.500 | 2013-11-11 | 00:00:00 | 2,44 | 2,46 | 2,43 | 2,46 | 165.934 | 2013-11-12 | 00:00:00 | 2,46 | 2,46 | 2,43 | 2,43 | 235.800 | 2013-11-13 | 00:00:00 | 2,42 | 2,42 | 2,32 | 2,34 | 618.700 | 2013-11-14 | 00:00:00 | 2,36 | 2,44 | 2,36 | 2,44 | 585.639 | 2013-11-15 | 00:00:00 | 2,45 | 2,45 | 2,42 | 2,44 | 474.875 | 2013-11-18 | 00:00:00 | 2,44 | 2,45 | 2,42 | 2,44 | 366.413 | 2013-11-19 | 00:00:00 | 2,40 | 2,46 | 2,38 | 2,45 | 1.055.500 | 2013-11-20 | 00:00:00 | 2,43 | 2,46 | 2,37 | 2,38 | 607.605 | 2013-11-21 | 00:00:00 | 2,38 | 2,46 | 2,38 | 2,46 | 684.000 | 2013-11-22 | 00:00:00 | 2,45 | 2,48 | 2,45 | 2,48 | 818.500 | 2013-11-25 | 00:00:00 | 2,47 | 2,52 | 2,46 | 2,51 | 1.342.500 | 2013-11-26 | 00:00:00 | 2,49 | 2,52 | 2,49 | 2,50 | 1.562.700 | 2013-11-27 | 00:00:00 | 2,52 | 2,60 | 2,52 | 2,60 | 799.800 | 2013-11-28 | 00:00:00 | 2,59 | 2,61 | 2,51 | 2,53 | 227.500 | 2013-11-29 | 00:00:00 | 2,54 | 2,55 | 2,52 | 2,54 | 115.700 | 2013-12-02 | 00:00:00 | 2,55 | 2,59 | 2,53 | 2,58 | 348.948 | 2013-12-03 | 00:00:00 | 2,57 | 2,62 | 2,57 | 2,60 | 616.435 | 2013-12-04 | 00:00:00 | 2,58 | 2,62 | 2,53 | 2,55 | 222.140 | 2013-12-05 | 00:00:00 | 2,54 | 2,54 | 2,51 | 2,52 | 207.189 | 2013-12-06 | 00:00:00 | 2,52 | 2,54 | 2,50 | 2,51 | 217.708 | 2013-12-09 | 00:00:00 | 2,51 | 2,52 | 2,48 | 2,50 | 289.000 | 2013-12-10 | 00:00:00 | 2,48 | 2,53 | 2,48 | 2,53 | 230.800 | 2013-12-11 | 00:00:00 | 2,52 | 2,58 | 2,52 | 2,57 | 198.400 | 2013-12-12 | 00:00:00 | 2,57 | 2,57 | 2,54 | 2,55 | 107.200 | 2013-12-13 | 00:00:00 | 2,54 | 2,59 | 2,53 | 2,57 | 114.500 | 2013-12-16 | 00:00:00 | 2,57 | 2,59 | 2,56 | 2,57 | 209.800 | 2013-12-17 | 00:00:00 | 2,58 | 2,59 | 2,57 | 2,58 | 216.400 | 2013-12-18 | 00:00:00 | 2,59 | 2,60 | 2,56 | 2,58 | 244.700 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|