(Login BolsaPT & Canal Forex) |
|
SONAE SGPS - [Ticker: SON.LS] | | Última Trade | 1,032 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,004 (+0,389%) | Capitalização Bolsista | 0 | Bid / Ask | 0,793 x 5.000.000 - 0,801 x 500.000 | EPS | 0,00 | Abertura | 1,031 | PER | 0,00% | Máximo | 1,037 | Pagamento Dividendo | | Mínimo | 1,028 | Data Ex-Dividendo | | Fecho Anterior | 1,028 | Yield | | Volume | 1.453.127 | 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 SON.LS de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 1,47 | 1,49 | 1,40 | 1,41 | 128.333 | 2000-01-04 | 00:00:00 | 1,40 | 1,40 | 1,31 | 1,31 | 245.796 | 2000-01-05 | 00:00:00 | 1,27 | 1,30 | 1,21 | 1,28 | 267.577 | 2000-01-06 | 00:00:00 | 1,27 | 1,30 | 1,25 | 1,30 | 114.632 | 2000-01-07 | 00:00:00 | 1,34 | 1,38 | 1,32 | 1,36 | 217.496 | 2000-01-10 | 00:00:00 | 1,42 | 1,43 | 1,38 | 1,40 | 159.516 | 2000-01-11 | 00:00:00 | 1,36 | 1,39 | 1,36 | 1,37 | 70.916 | 2000-01-12 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,36 | 164.782 | 2000-01-13 | 00:00:00 | 1,39 | 1,40 | 1,35 | 1,36 | 156.757 | 2000-01-14 | 00:00:00 | 1,38 | 1,39 | 1,36 | 1,37 | 158.589 | 2000-01-17 | 00:00:00 | 1,39 | 1,45 | 1,38 | 1,44 | 380.958 | 2000-01-18 | 00:00:00 | 1,44 | 1,46 | 1,38 | 1,41 | 175.377 | 2000-01-19 | 00:00:00 | 1,38 | 1,42 | 1,38 | 1,40 | 61.236 | 2000-01-20 | 00:00:00 | 1,41 | 1,43 | 1,38 | 1,39 | 104.710 | 2000-01-21 | 00:00:00 | 1,38 | 1,39 | 1,38 | 1,38 | 34.506 | 2000-01-24 | 00:00:00 | 1,39 | 1,42 | 1,38 | 1,41 | 181.333 | 2000-01-25 | 00:00:00 | 1,39 | 1,42 | 1,39 | 1,40 | 116.660 | 2000-01-26 | 00:00:00 | 1,40 | 1,46 | 1,40 | 1,45 | 437.966 | 2000-01-27 | 00:00:00 | 1,46 | 1,47 | 1,44 | 1,46 | 216.237 | 2000-01-28 | 00:00:00 | 1,47 | 1,47 | 1,43 | 1,45 | 234.902 | 2000-01-31 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,42 | 87.723 | 2000-02-01 | 00:00:00 | 1,45 | 1,45 | 1,43 | 1,45 | 152.242 | 2000-02-02 | 00:00:00 | 1,45 | 1,49 | 1,45 | 1,49 | 267.710 | 2000-02-03 | 00:00:00 | 1,50 | 1,57 | 1,50 | 1,57 | 345.684 | 2000-02-04 | 00:00:00 | 1,60 | 1,61 | 1,56 | 1,56 | 223.166 | 2000-02-07 | 00:00:00 | 1,56 | 1,59 | 1,54 | 1,59 | 155.398 | 2000-02-08 | 00:00:00 | 1,60 | 1,62 | 1,59 | 1,62 | 132.036 | 2000-02-09 | 00:00:00 | 1,64 | 1,66 | 1,61 | 1,62 | 231.305 | 2000-02-10 | 00:00:00 | 1,58 | 1,64 | 1,58 | 1,62 | 90.838 | 2000-02-11 | 00:00:00 | 1,64 | 1,69 | 1,64 | 1,68 | 204.241 | 2000-02-14 | 00:00:00 | 1,68 | 1,68 | 1,65 | 1,66 | 82.323 | 2000-02-15 | 00:00:00 | 1,65 | 1,66 | 1,61 | 1,61 | 102.458 | 2000-02-16 | 00:00:00 | 1,61 | 1,63 | 1,57 | 1,59 | 126.027 | 2000-02-17 | 00:00:00 | 1,58 | 1,66 | 1,58 | 1,64 | 159.102 | 2000-02-18 | 00:00:00 | 1,67 | 1,68 | 1,66 | 1,66 | 129.653 | 2000-02-21 | 00:00:00 | 1,64 | 1,69 | 1,62 | 1,68 | 124.061 | 2000-02-22 | 00:00:00 | 1,71 | 1,72 | 1,67 | 1,68 | 112.433 | 2000-02-23 | 00:00:00 | 1,72 | 1,80 | 1,70 | 1,78 | 302.769 | 2000-02-24 | 00:00:00 | 1,88 | 1,88 | 1,73 | 1,75 | 419.030 | 2000-02-25 | 00:00:00 | 1,82 | 1,82 | 1,73 | 1,80 | 158.498 | 2000-02-28 | 00:00:00 | 1,79 | 1,79 | 1,75 | 1,78 | 69.794 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|