(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-03 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,18 | 4.612.000 | | 2005-03-04 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 3.790.100 | | 2005-03-07 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 1.860.900 | | 2005-03-08 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 1.278.500 | | 2005-03-09 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 1.365.500 | | 2005-03-10 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,16 | 6.116.900 | | 2005-03-11 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 6.426.400 | | 2005-03-14 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,18 | 3.994.700 | | 2005-03-15 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,17 | 748.100 | | 2005-03-16 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 2.381.900 | | 2005-03-17 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,15 | 8.517.000 | | 2005-03-18 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,16 | 2.769.100 | | 2005-03-21 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 1.633.800 | | 2005-03-22 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 2.591.100 | | 2005-03-23 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,17 | 3.916.800 | | 2005-03-24 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 2.521.200 | | 2005-03-29 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 1.562.100 | | 2005-03-30 | 00:00:00 | 1,17 | 1,19 | 1,15 | 1,15 | 17.768.800 | | 2005-03-31 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 5.339.800 | | 2005-04-01 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 1.945.600 | | 2005-04-04 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 969.700 | | 2005-04-05 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 1.070.100 | | 2005-04-06 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 3.426.400 | | 2005-04-07 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 1.865.800 | | 2005-04-08 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,18 | 3.879.300 | | 2005-04-11 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 2.638.100 | | 2005-04-12 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,19 | 1.150.400 | | 2005-04-13 | 00:00:00 | 1,19 | 1,23 | 1,18 | 1,23 | 27.384.100 | | 2005-04-14 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,22 | 5.518.800 | | 2005-04-15 | 00:00:00 | 1,22 | 1,22 | 1,21 | 1,21 | 3.691.400 | | 2005-04-18 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,19 | 5.291.400 | | 2005-04-19 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,22 | 4.380.900 | | 2005-04-20 | 00:00:00 | 1,22 | 1,26 | 1,22 | 1,24 | 12.157.400 | | 2005-04-21 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,26 | 4.863.200 | | 2005-04-22 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,27 | 6.086.800 | | 2005-04-25 | 00:00:00 | 1,26 | 1,27 | 1,24 | 1,24 | 2.827.300 | | 2005-04-26 | 00:00:00 | 1,25 | 1,26 | 1,24 | 1,24 | 5.873.600 | | 2005-04-27 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,24 | 5.798.900 | | 2005-04-28 | 00:00:00 | 1,24 | 1,24 | 1,23 | 1,24 | 5.732.900 | | 2005-04-29 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,23 | 19.312.000 | | 2005-05-02 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 3.246.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
