(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-18 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,40 | 2.204.400 | | 2005-10-19 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,36 | 15.917.000 | | 2005-10-20 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,36 | 3.160.400 | | 2005-10-21 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,34 | 5.742.800 | | 2005-10-24 | 00:00:00 | 1,34 | 1,36 | 1,33 | 1,35 | 5.828.800 | | 2005-10-25 | 00:00:00 | 1,35 | 1,37 | 1,35 | 1,35 | 2.818.700 | | 2005-10-26 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,37 | 3.517.100 | | 2005-10-27 | 00:00:00 | 1,36 | 1,37 | 1,33 | 1,36 | 8.009.700 | | 2005-10-28 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,34 | 4.046.700 | | 2005-10-31 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,35 | 2.152.300 | | 2005-11-01 | 00:00:00 | 1,34 | 1,35 | 1,34 | 1,34 | 3.312.200 | | 2005-11-02 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,34 | 4.122.100 | | 2005-11-03 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 2.132.500 | | 2005-11-04 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,36 | 4.931.500 | | 2005-11-07 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,39 | 5.779.800 | | 2005-11-08 | 00:00:00 | 1,39 | 1,41 | 1,38 | 1,40 | 7.496.100 | | 2005-11-09 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,42 | 3.161.300 | | 2005-11-10 | 00:00:00 | 1,41 | 1,42 | 1,39 | 1,41 | 3.104.400 | | 2005-11-11 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,42 | 2.851.000 | | 2005-11-14 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,43 | 4.740.700 | | 2005-11-15 | 00:00:00 | 1,43 | 1,43 | 1,42 | 1,43 | 2.593.200 | | 2005-11-16 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,43 | 1.433.300 | | 2005-11-17 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 2.531.500 | | 2005-11-18 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 1.021.100 | | 2005-11-21 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 2.277.200 | | 2005-11-22 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 1.988.700 | | 2005-11-23 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,43 | 2.615.400 | | 2005-11-24 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 3.517.300 | | 2005-11-25 | 00:00:00 | 1,43 | 1,48 | 1,43 | 1,48 | 16.423.500 | | 2005-11-28 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,49 | 8.247.800 | | 2005-11-29 | 00:00:00 | 1,49 | 1,49 | 1,47 | 1,49 | 2.618.100 | | 2005-11-30 | 00:00:00 | 1,48 | 1,49 | 1,45 | 1,45 | 9.990.200 | | 2005-12-01 | 00:00:00 | 1,46 | 1,47 | 1,45 | 1,47 | 3.983.200 | | 2005-12-02 | 00:00:00 | 1,47 | 1,48 | 1,45 | 1,46 | 6.939.500 | | 2005-12-05 | 00:00:00 | 1,47 | 1,47 | 1,46 | 1,47 | 2.944.600 | | 2005-12-06 | 00:00:00 | 1,47 | 1,51 | 1,46 | 1,50 | 29.035.700 | | 2005-12-07 | 00:00:00 | 1,50 | 1,52 | 1,49 | 1,49 | 14.507.100 | | 2005-12-08 | 00:00:00 | 1,49 | 1,50 | 1,48 | 1,50 | 4.138.000 | | 2005-12-09 | 00:00:00 | 1,50 | 1,51 | 1,49 | 1,51 | 6.180.900 | | 2005-12-12 | 00:00:00 | 1,51 | 1,52 | 1,50 | 1,50 | 5.596.600 | | 2005-12-13 | 00:00:00 | 1,50 | 1,51 | 1,48 | 1,49 | 12.540.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
