(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 | | 2005-06-28 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 2.082.300 | | 2005-06-29 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,13 | 480.500 | | 2005-06-30 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,14 | 6.095.200 | | 2005-07-01 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,15 | 2.313.100 | | 2005-07-04 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 628.900 | | 2005-07-05 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 1.722.200 | | 2005-07-06 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 3.923.900 | | 2005-07-07 | 00:00:00 | 1,15 | 1,16 | 1,12 | 1,15 | 12.985.200 | | 2005-07-08 | 00:00:00 | 1,13 | 1,14 | 1,12 | 1,12 | 5.856.300 | | 2005-07-11 | 00:00:00 | 1,12 | 1,14 | 1,12 | 1,14 | 2.339.800 | | 2005-07-12 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 4.918.600 | | 2005-07-13 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 3.480.300 | | 2005-07-14 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,13 | 1.924.500 | | 2005-07-15 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 3.533.300 | | 2005-07-18 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 1.815.200 | | 2005-07-19 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 1.603.300 | | 2005-07-20 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 1.550.300 | | 2005-07-21 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 3.776.100 | | 2005-07-22 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 1.377.000 | | 2005-07-25 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,15 | 667.700 | | 2005-07-26 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 3.990.900 | | 2005-07-27 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 4.580.400 | | 2005-07-28 | 00:00:00 | 1,14 | 1,17 | 1,13 | 1,16 | 14.965.500 | | 2005-07-29 | 00:00:00 | 1,16 | 1,20 | 1,15 | 1,17 | 15.648.200 | | 2005-08-01 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,19 | 10.446.200 | | 2005-08-02 | 00:00:00 | 1,19 | 1,21 | 1,19 | 1,21 | 12.076.800 | | 2005-08-03 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,22 | 4.471.500 | | 2005-08-04 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,20 | 1.829.700 | | 2005-08-05 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,22 | 2.246.000 | | 2005-08-08 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,21 | 4.729.200 | | 2005-08-09 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,20 | 2.609.800 | | 2005-08-10 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,21 | 1.564.900 | | 2005-08-11 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 2.129.800 | | 2005-08-12 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 1.644.000 | | 2005-08-15 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,21 | 618.600 | | 2005-08-16 | 00:00:00 | 1,21 | 1,22 | 1,19 | 1,21 | 4.363.500 | | 2005-08-17 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,21 | 1.734.900 | | 2005-08-18 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,20 | 1.324.100 | | 2005-08-19 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,21 | 2.843.400 | | 2005-08-22 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 1.229.400 | | 2005-08-23 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,22 | 4.873.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
