(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-11 | 00:00:00 | 1,92 | 2,08 | 1,81 | 1,85 | 871.300 | | 2001-09-12 | 00:00:00 | 1,88 | 1,97 | 1,83 | 1,88 | 372.300 | | 2001-09-13 | 00:00:00 | 1,92 | 1,94 | 1,80 | 1,82 | 317.700 | | 2001-09-14 | 00:00:00 | 1,85 | 1,86 | 1,71 | 1,71 | 370.400 | | 2001-09-17 | 00:00:00 | 1,61 | 1,77 | 1,60 | 1,75 | 237.800 | | 2001-09-18 | 00:00:00 | 1,74 | 1,78 | 1,68 | 1,78 | 199.600 | | 2001-09-19 | 00:00:00 | 1,83 | 1,84 | 1,77 | 1,79 | 186.100 | | 2001-09-20 | 00:00:00 | 1,77 | 1,78 | 1,74 | 1,75 | 113.100 | | 2001-09-21 | 00:00:00 | 1,70 | 1,80 | 1,66 | 1,77 | 246.700 | | 2001-09-24 | 00:00:00 | 1,84 | 1,85 | 1,78 | 1,82 | 107.000 | | 2001-09-25 | 00:00:00 | 1,82 | 1,90 | 1,80 | 1,85 | 302.100 | | 2001-09-26 | 00:00:00 | 1,86 | 1,96 | 1,81 | 1,81 | 434.500 | | 2001-09-27 | 00:00:00 | 1,82 | 1,90 | 1,82 | 1,86 | 569.100 | | 2001-09-28 | 00:00:00 | 1,87 | 1,91 | 1,82 | 1,82 | 0 | | 2001-10-01 | 00:00:00 | 1,83 | 1,86 | 1,82 | 1,83 | 72.800 | | 2001-10-02 | 00:00:00 | 1,83 | 1,86 | 1,83 | 1,86 | 158.900 | | 2001-10-03 | 00:00:00 | 1,84 | 1,85 | 1,80 | 1,80 | 524.700 | | 2001-10-04 | 00:00:00 | 1,85 | 1,85 | 1,81 | 1,84 | 431.400 | | 2001-10-08 | 00:00:00 | 1,78 | 1,85 | 1,78 | 1,85 | 131.500 | | 2001-10-09 | 00:00:00 | 1,86 | 1,95 | 1,84 | 1,94 | 782.500 | | 2001-10-10 | 00:00:00 | 1,97 | 2,13 | 1,97 | 2,13 | 1.819.300 | | 2001-10-11 | 00:00:00 | 2,24 | 2,34 | 2,04 | 2,08 | 1.790.900 | | 2001-10-12 | 00:00:00 | 2,17 | 2,29 | 2,12 | 2,29 | 2.447.400 | | 2001-10-15 | 00:00:00 | 2,30 | 2,49 | 2,30 | 2,35 | 1.537.400 | | 2001-10-16 | 00:00:00 | 2,42 | 2,42 | 2,35 | 2,38 | 0 | | 2001-10-17 | 00:00:00 | 2,45 | 2,47 | 2,36 | 2,37 | 1.032.500 | | 2001-10-18 | 00:00:00 | 2,37 | 2,67 | 2,36 | 2,56 | 2.625.900 | | 2001-10-19 | 00:00:00 | 2,59 | 2,71 | 2,52 | 2,55 | 1.547.600 | | 2001-10-22 | 00:00:00 | 2,60 | 2,67 | 2,54 | 2,57 | 418.100 | | 2001-10-23 | 00:00:00 | 2,60 | 2,62 | 2,56 | 2,56 | 467.800 | | 2001-10-24 | 00:00:00 | 2,59 | 2,61 | 2,56 | 2,57 | 344.700 | | 2001-10-25 | 00:00:00 | 2,58 | 2,59 | 2,42 | 2,45 | 607.400 | | 2001-10-26 | 00:00:00 | 2,53 | 2,56 | 2,48 | 2,54 | 0 | | 2001-10-29 | 00:00:00 | 2,50 | 2,95 | 2,50 | 2,95 | 3.279.000 | | 2001-10-30 | 00:00:00 | 2,88 | 3,04 | 2,80 | 2,82 | 2.535.700 | | 2001-10-31 | 00:00:00 | 2,88 | 2,99 | 2,83 | 2,95 | 1.677.900 | | 2001-11-02 | 00:00:00 | 3,04 | 3,32 | 3,00 | 3,29 | 3.504.300 | | 2001-11-05 | 00:00:00 | 3,40 | 3,83 | 3,40 | 3,65 | 5.282.600 | | 2001-11-06 | 00:00:00 | 3,80 | 3,80 | 3,15 | 3,39 | 4.944.500 | | 2001-11-07 | 00:00:00 | 3,35 | 3,51 | 3,23 | 3,45 | 1.390.200 | | 2001-11-08 | 00:00:00 | 3,20 | 3,20 | 2,98 | 3,06 | 3.736.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
