(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-23 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,22 | 4.873.500 | | 2005-08-24 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 3.800.900 | | 2005-08-25 | 00:00:00 | 1,22 | 1,22 | 1,21 | 1,21 | 2.208.900 | | 2005-08-26 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 4.306.200 | | 2005-08-29 | 00:00:00 | 1,21 | 1,22 | 1,21 | 1,21 | 932.100 | | 2005-08-30 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 1.438.600 | | 2005-08-31 | 00:00:00 | 1,23 | 1,28 | 1,22 | 1,27 | 24.178.500 | | 2005-09-01 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,28 | 7.612.600 | | 2005-09-02 | 00:00:00 | 1,28 | 1,31 | 1,28 | 1,31 | 10.341.400 | | 2005-09-05 | 00:00:00 | 1,31 | 1,34 | 1,31 | 1,33 | 6.216.600 | | 2005-09-06 | 00:00:00 | 1,33 | 1,34 | 1,29 | 1,30 | 14.745.000 | | 2005-09-07 | 00:00:00 | 1,31 | 1,32 | 1,30 | 1,31 | 3.863.500 | | 2005-09-08 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,31 | 5.063.500 | | 2005-09-09 | 00:00:00 | 1,31 | 1,35 | 1,31 | 1,34 | 12.864.300 | | 2005-09-12 | 00:00:00 | 1,33 | 1,33 | 1,31 | 1,32 | 6.616.700 | | 2005-09-13 | 00:00:00 | 1,32 | 1,32 | 1,29 | 1,29 | 7.951.500 | | 2005-09-14 | 00:00:00 | 1,30 | 1,31 | 1,28 | 1,29 | 5.680.800 | | 2005-09-15 | 00:00:00 | 1,29 | 1,29 | 1,28 | 1,29 | 1.732.500 | | 2005-09-16 | 00:00:00 | 1,29 | 1,31 | 1,28 | 1,31 | 8.091.400 | | 2005-09-19 | 00:00:00 | 1,30 | 1,32 | 1,29 | 1,32 | 5.745.500 | | 2005-09-20 | 00:00:00 | 1,31 | 1,33 | 1,31 | 1,33 | 6.012.500 | | 2005-09-21 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,35 | 6.672.000 | | 2005-09-22 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 6.555.600 | | 2005-09-23 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,35 | 2.005.600 | | 2005-09-26 | 00:00:00 | 1,35 | 1,38 | 1,35 | 1,37 | 17.056.200 | | 2005-09-27 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 10.349.900 | | 2005-09-28 | 00:00:00 | 1,39 | 1,41 | 1,39 | 1,39 | 6.553.200 | | 2005-09-29 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,40 | 7.550.800 | | 2005-09-30 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,42 | 5.622.800 | | 2005-10-03 | 00:00:00 | 1,42 | 1,44 | 1,42 | 1,42 | 4.540.100 | | 2005-10-04 | 00:00:00 | 1,43 | 1,43 | 1,42 | 1,43 | 1.715.700 | | 2005-10-05 | 00:00:00 | 1,43 | 1,44 | 1,42 | 1,44 | 1.445.300 | | 2005-10-06 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 6.500.000 | | 2005-10-07 | 00:00:00 | 1,42 | 1,42 | 1,41 | 1,42 | 2.338.800 | | 2005-10-10 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,41 | 1.605.300 | | 2005-10-11 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,41 | 2.683.300 | | 2005-10-12 | 00:00:00 | 1,41 | 1,41 | 1,40 | 1,40 | 3.977.200 | | 2005-10-13 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,39 | 6.181.100 | | 2005-10-14 | 00:00:00 | 1,39 | 1,40 | 1,35 | 1,39 | 10.926.800 | | 2005-10-17 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,40 | 9.249.400 | | 2005-10-18 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,40 | 2.204.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
