(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-28 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,21 | 93.766 | | 2000-05-02 | 00:00:00 | 1,21 | 1,24 | 1,21 | 1,22 | 89.531 | | 2000-05-03 | 00:00:00 | 1,20 | 1,23 | 1,20 | 1,23 | 51.907 | | 2000-05-04 | 00:00:00 | 1,24 | 1,28 | 1,23 | 1,23 | 136.328 | | 2000-05-05 | 00:00:00 | 1,25 | 1,29 | 1,24 | 1,29 | 102.684 | | 2000-05-08 | 00:00:00 | 1,29 | 1,37 | 1,28 | 1,36 | 201.325 | | 2000-05-09 | 00:00:00 | 1,40 | 1,42 | 1,33 | 1,33 | 196.235 | | 2000-05-10 | 00:00:00 | 1,36 | 1,36 | 1,25 | 1,26 | 116.438 | | 2000-05-11 | 00:00:00 | 1,24 | 1,35 | 1,23 | 1,32 | 139.947 | | 2000-05-12 | 00:00:00 | 1,33 | 1,35 | 1,30 | 1,31 | 108.457 | | 2000-05-15 | 00:00:00 | 1,30 | 1,32 | 1,27 | 1,27 | 22.156 | | 2000-05-16 | 00:00:00 | 1,31 | 1,33 | 1,29 | 1,31 | 53.649 | | 2000-05-17 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,27 | 47.800 | | 2000-05-18 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,28 | 21.656 | | 2000-05-19 | 00:00:00 | 1,27 | 1,27 | 1,23 | 1,24 | 44.619 | | 2000-05-22 | 00:00:00 | 1,25 | 1,25 | 1,16 | 1,17 | 52.613 | | 2000-05-23 | 00:00:00 | 1,20 | 1,21 | 1,17 | 1,18 | 40.948 | | 2000-05-24 | 00:00:00 | 1,16 | 1,17 | 1,12 | 1,14 | 78.724 | | 2000-05-25 | 00:00:00 | 1,17 | 1,18 | 1,14 | 1,17 | 96.644 | | 2000-05-26 | 00:00:00 | 1,13 | 1,16 | 1,13 | 1,15 | 25.614 | | 2000-05-29 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,16 | 24.126 | | 2000-05-30 | 00:00:00 | 1,17 | 1,22 | 1,17 | 1,20 | 114.971 | | 2000-05-31 | 00:00:00 | 1,21 | 1,28 | 1,21 | 1,28 | 192.566 | | 2000-06-01 | 00:00:00 | 1,30 | 1,32 | 1,28 | 1,30 | 126.573 | | 2000-06-02 | 00:00:00 | 1,31 | 1,34 | 1,28 | 1,28 | 130.940 | | 2000-06-05 | 00:00:00 | 1,27 | 1,29 | 1,22 | 1,23 | 51.105 | | 2000-06-06 | 00:00:00 | 1,25 | 1,25 | 1,20 | 1,20 | 48.634 | | 2000-06-07 | 00:00:00 | 1,20 | 1,25 | 1,19 | 1,23 | 76.603 | | 2000-06-08 | 00:00:00 | 1,25 | 1,29 | 1,23 | 1,24 | 81.125 | | 2000-06-09 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,28 | 45.325 | | 2000-06-12 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,30 | 39.185 | | 2000-06-13 | 00:00:00 | 1,31 | 1,33 | 1,30 | 1,33 | 45.170 | | 2000-06-14 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,36 | 114.005 | | 2000-06-15 | 00:00:00 | 1,38 | 1,41 | 1,37 | 1,38 | 114.259 | | 2000-06-16 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,38 | 99.930 | | 2000-06-19 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,36 | 73.632 | | 2000-06-20 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,38 | 74.022 | | 2000-06-21 | 00:00:00 | 1,38 | 1,38 | 1,32 | 1,32 | 25.694 | | 2000-06-22 | 00:00:00 | 1,38 | 1,38 | 1,32 | 1,32 | 25.694 | | 2000-06-23 | 00:00:00 | 1,31 | 1,33 | 1,30 | 1,30 | 39.153 | | 2000-06-26 | 00:00:00 | 1,32 | 1,32 | 1,28 | 1,28 | 31.137 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
