(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 | | 2014-04-09 | 00:00:00 | 2,11 | 2,14 | 2,06 | 2,07 | 115.386 | | 2014-04-10 | 00:00:00 | 2,07 | 2,07 | 1,95 | 1,95 | 233.800 | | 2014-04-11 | 00:00:00 | 1,95 | 1,95 | 1,81 | 1,87 | 217.500 | | 2014-04-14 | 00:00:00 | 1,81 | 1,87 | 1,80 | 1,83 | 167.156 | | 2014-04-15 | 00:00:00 | 1,85 | 1,98 | 1,85 | 1,92 | 102.582 | | 2014-04-16 | 00:00:00 | 1,92 | 2,05 | 1,92 | 2,05 | 230.033 | | 2014-04-17 | 00:00:00 | 2,01 | 2,14 | 2,01 | 2,10 | 163.000 | | 2014-04-18 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | | 2014-04-22 | 00:00:00 | 2,10 | 2,30 | 2,10 | 2,30 | 627.100 | | 2014-04-23 | 00:00:00 | 2,30 | 2,31 | 2,27 | 2,27 | 408.400 | | 2014-04-24 | 00:00:00 | 2,25 | 2,31 | 2,25 | 2,25 | 411.700 | | 2014-04-25 | 00:00:00 | 2,24 | 2,30 | 2,24 | 2,26 | 29.400 | | 2014-04-28 | 00:00:00 | 2,30 | 2,31 | 2,25 | 2,30 | 179.149 | | 2014-04-29 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,29 | 93.500 | | 2014-04-30 | 00:00:00 | 2,30 | 2,31 | 2,30 | 2,30 | 41.900 | | 2014-05-02 | 00:00:00 | 2,32 | 2,32 | 2,30 | 2,30 | 83.942 | | 2014-05-05 | 00:00:00 | 2,30 | 2,31 | 2,30 | 2,30 | 91.500 | | 2014-05-06 | 00:00:00 | 2,31 | 2,32 | 2,26 | 2,28 | 39.956 | | 2014-05-07 | 00:00:00 | 2,27 | 2,30 | 2,17 | 2,18 | 80.700 | | 2014-05-08 | 00:00:00 | 2,11 | 2,17 | 2,06 | 2,10 | 75.700 | | 2014-05-09 | 00:00:00 | 2,05 | 2,08 | 2,04 | 2,04 | 152.900 | | 2014-05-12 | 00:00:00 | 2,01 | 2,05 | 1,98 | 2,01 | 142.200 | | 2014-05-13 | 00:00:00 | 2,05 | 2,07 | 1,91 | 2,04 | 476.100 | | 2014-05-14 | 00:00:00 | 1,95 | 2,05 | 1,95 | 2,05 | 70.500 | | 2014-05-15 | 00:00:00 | 1,96 | 2,00 | 1,95 | 1,96 | 146.432 | | 2014-05-16 | 00:00:00 | 1,97 | 2,00 | 1,96 | 1,97 | 44.782 | | 2014-05-19 | 00:00:00 | 1,96 | 1,97 | 1,92 | 1,92 | 47.087 | | 2014-05-20 | 00:00:00 | 1,93 | 1,95 | 1,91 | 1,92 | 95.900 | | 2014-05-21 | 00:00:00 | 1,94 | 1,94 | 1,91 | 1,93 | 65.400 | | 2014-05-22 | 00:00:00 | 1,91 | 1,93 | 1,90 | 1,91 | 62.561 | | 2014-05-23 | 00:00:00 | 1,90 | 2,02 | 1,90 | 2,02 | 70.679 | | 2014-05-26 | 00:00:00 | 1,95 | 2,00 | 1,95 | 1,97 | 65.300 | | 2014-05-27 | 00:00:00 | 1,93 | 1,97 | 1,92 | 1,93 | 128.900 | | 2014-05-28 | 00:00:00 | 1,93 | 2,00 | 1,93 | 1,95 | 167.100 | | 2014-05-29 | 00:00:00 | 1,95 | 1,99 | 1,93 | 1,93 | 49.435 | | 2014-05-30 | 00:00:00 | 1,96 | 2,02 | 1,93 | 1,96 | 259.927 | | 2014-06-02 | 00:00:00 | 1,96 | 2,00 | 1,93 | 1,96 | 163.200 | | 2014-06-03 | 00:00:00 | 1,94 | 1,95 | 1,91 | 1,92 | 69.839 | | 2014-06-04 | 00:00:00 | 1,93 | 1,94 | 1,91 | 1,91 | 14.129 | | 2014-06-05 | 00:00:00 | 1,91 | 1,91 | 1,86 | 1,87 | 62.700 | | 2014-06-06 | 00:00:00 | 1,94 | 1,94 | 1,87 | 1,87 | 26.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
