(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 1,79 | 1,79 | 1,75 | 1,78 | 69.794 | | 2000-02-29 | 00:00:00 | 1,80 | 1,80 | 1,77 | 1,78 | 68.174 | | 2000-03-01 | 00:00:00 | 1,79 | 1,79 | 1,76 | 1,76 | 61.537 | | 2000-03-02 | 00:00:00 | 1,77 | 1,79 | 1,75 | 1,76 | 64.514 | | 2000-03-03 | 00:00:00 | 1,77 | 1,78 | 1,76 | 1,77 | 100.346 | | 2000-03-06 | 00:00:00 | 1,78 | 1,78 | 1,75 | 1,75 | 52.457 | | 2000-03-08 | 00:00:00 | 1,73 | 1,74 | 1,64 | 1,68 | 201.317 | | 2000-03-09 | 00:00:00 | 1,73 | 1,73 | 1,69 | 1,70 | 105.485 | | 2000-03-10 | 00:00:00 | 1,72 | 1,72 | 1,68 | 1,68 | 107.000 | | 2000-03-13 | 00:00:00 | 1,68 | 1,68 | 1,60 | 1,64 | 97.656 | | 2000-03-14 | 00:00:00 | 1,64 | 1,69 | 1,64 | 1,66 | 81.386 | | 2000-03-15 | 00:00:00 | 1,63 | 1,66 | 1,61 | 1,61 | 65.760 | | 2000-03-16 | 00:00:00 | 1,65 | 1,65 | 1,61 | 1,63 | 74.873 | | 2000-03-17 | 00:00:00 | 1,65 | 1,66 | 1,58 | 1,59 | 106.291 | | 2000-03-20 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,53 | 125.309 | | 2000-03-21 | 00:00:00 | 1,48 | 1,55 | 1,46 | 1,54 | 125.561 | | 2000-03-22 | 00:00:00 | 1,55 | 1,56 | 1,47 | 1,47 | 63.286 | | 2000-03-23 | 00:00:00 | 1,45 | 1,47 | 1,37 | 1,40 | 143.026 | | 2000-03-24 | 00:00:00 | 1,42 | 1,49 | 1,41 | 1,47 | 121.212 | | 2000-03-27 | 00:00:00 | 1,47 | 1,49 | 1,44 | 1,44 | 47.657 | | 2000-03-28 | 00:00:00 | 1,46 | 1,47 | 1,43 | 1,45 | 70.877 | | 2000-03-29 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,40 | 76.699 | | 2000-03-30 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,37 | 62.140 | | 2000-03-31 | 00:00:00 | 1,35 | 1,44 | 1,35 | 1,42 | 72.716 | | 2000-04-03 | 00:00:00 | 1,42 | 1,44 | 1,38 | 1,38 | 63.033 | | 2000-04-04 | 00:00:00 | 1,37 | 1,41 | 1,35 | 1,36 | 72.939 | | 2000-04-05 | 00:00:00 | 1,36 | 1,38 | 1,25 | 1,32 | 159.244 | | 2000-04-06 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,37 | 151.378 | | 2000-04-07 | 00:00:00 | 1,39 | 1,48 | 1,36 | 1,47 | 134.053 | | 2000-04-10 | 00:00:00 | 1,53 | 1,53 | 1,50 | 1,50 | 179.940 | | 2000-04-11 | 00:00:00 | 1,42 | 1,45 | 1,41 | 1,42 | 102.178 | | 2000-04-12 | 00:00:00 | 1,45 | 1,47 | 1,37 | 1,38 | 67.430 | | 2000-04-13 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,38 | 50.500 | | 2000-04-14 | 00:00:00 | 1,37 | 1,39 | 1,30 | 1,30 | 119.596 | | 2000-04-17 | 00:00:00 | 1,23 | 1,28 | 1,20 | 1,27 | 190.242 | | 2000-04-18 | 00:00:00 | 1,31 | 1,32 | 1,24 | 1,26 | 114.837 | | 2000-04-19 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,23 | 130.474 | | 2000-04-20 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,24 | 315.212 | | 2000-04-26 | 00:00:00 | 1,23 | 1,24 | 1,23 | 1,23 | 119.725 | | 2000-04-27 | 00:00:00 | 1,23 | 1,23 | 1,17 | 1,18 | 318.778 | | 2000-04-28 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,21 | 93.766 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
