(Login BolsaPT & Canal Forex) |
|
 SONAE Capital SGPS SA - [Ticker: SONC.LS] |     | | Última Trade | 0,847 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,005 (-0.587%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,540 x 2.585.000 - 0,577 x 437.200 | EPS | 0,00 | | Abertura | 0,839 | PER | 0,00% | | Máximo | 0,853 | Pagamento Dividendo | | | Mínimo | 0,839 | Data Ex-Dividendo | | | Fecho Anterior | 0,852 | Yield | | | Volume | 195.483 | 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 SONC.LS de 2000-01-01 a 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-06 | 00:00:00 | 1,12 | 1,13 | 1,12 | 1,12 | 5.561.500 | | 2005-01-07 | 00:00:00 | 1,12 | 1,12 | 1,11 | 1,12 | 6.468.000 | | 2005-01-10 | 00:00:00 | 1,10 | 1,12 | 1,09 | 1,10 | 7.076.300 | | 2005-01-11 | 00:00:00 | 1,10 | 1,11 | 1,09 | 1,10 | 4.282.200 | | 2005-01-12 | 00:00:00 | 1,10 | 1,11 | 1,09 | 1,10 | 3.107.400 | | 2005-01-13 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,11 | 5.480.500 | | 2005-01-14 | 00:00:00 | 1,11 | 1,11 | 1,10 | 1,11 | 1.679.300 | | 2005-01-17 | 00:00:00 | 1,10 | 1,12 | 1,10 | 1,10 | 2.567.100 | | 2005-01-18 | 00:00:00 | 1,11 | 1,12 | 1,09 | 1,11 | 6.768.600 | | 2005-01-19 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,12 | 10.764.800 | | 2005-01-20 | 00:00:00 | 1,13 | 1,14 | 1,11 | 1,13 | 10.815.400 | | 2005-01-21 | 00:00:00 | 1,13 | 1,14 | 1,12 | 1,13 | 3.053.500 | | 2005-01-24 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,14 | 3.497.700 | | 2005-01-25 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 4.875.100 | | 2005-01-26 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,14 | 5.528.600 | | 2005-01-27 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 3.119.100 | | 2005-01-28 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,16 | 8.691.300 | | 2005-01-31 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,17 | 1.891.300 | | 2005-02-01 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,19 | 8.262.200 | | 2005-02-02 | 00:00:00 | 1,17 | 1,20 | 1,16 | 1,17 | 9.489.400 | | 2005-02-03 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,18 | 4.036.900 | | 2005-02-04 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,18 | 3.762.400 | | 2005-02-07 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 3.359.200 | | 2005-02-08 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 2.159.900 | | 2005-02-09 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 1.737.500 | | 2005-02-10 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,17 | 866.000 | | 2005-02-11 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,16 | 942.600 | | 2005-02-14 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,17 | 5.278.900 | | 2005-02-15 | 00:00:00 | 1,17 | 1,20 | 1,17 | 1,19 | 11.833.700 | | 2005-02-16 | 00:00:00 | 1,19 | 1,19 | 1,18 | 1,19 | 4.065.600 | | 2005-02-17 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,19 | 6.841.000 | | 2005-02-18 | 00:00:00 | 1,19 | 1,20 | 1,19 | 1,19 | 3.772.100 | | 2005-02-21 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,19 | 3.214.400 | | 2005-02-22 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,18 | 9.615.200 | | 2005-02-23 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,16 | 4.589.100 | | 2005-02-24 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,17 | 1.992.500 | | 2005-02-25 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 3.315.500 | | 2005-02-28 | 00:00:00 | 1,19 | 1,19 | 1,18 | 1,18 | 3.068.600 | | 2005-03-01 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,20 | 9.233.400 | | 2005-03-02 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,18 | 4.196.500 | | 2005-03-03 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,18 | 4.612.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
