(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-13 | 00:00:00 | 1,50 | 1,51 | 1,48 | 1,49 | 12.540.900 | | 2005-12-14 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,47 | 10.219.100 | | 2005-12-15 | 00:00:00 | 1,48 | 1,48 | 1,47 | 1,47 | 2.581.800 | | 2005-12-16 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,48 | 5.342.100 | | 2005-12-19 | 00:00:00 | 1,48 | 1,49 | 1,46 | 1,49 | 2.397.300 | | 2005-12-20 | 00:00:00 | 1,48 | 1,50 | 1,48 | 1,50 | 4.164.300 | | 2005-12-21 | 00:00:00 | 1,49 | 1,51 | 1,48 | 1,49 | 10.218.600 | | 2005-12-22 | 00:00:00 | 1,49 | 1,50 | 1,49 | 1,50 | 2.866.300 | | 2005-12-23 | 00:00:00 | 1,50 | 1,51 | 1,49 | 1,50 | 6.346.000 | | 2005-12-27 | 00:00:00 | 1,51 | 1,54 | 1,50 | 1,53 | 12.164.200 | | 2005-12-28 | 00:00:00 | 1,13 | 1,18 | 1,12 | 1,17 | 29.760.000 | | 2005-12-29 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,17 | 11.612.600 | | 2005-12-30 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,18 | 10.925.800 | | 2006-01-02 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 7.122.000 | | 2006-01-03 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,21 | 21.547.700 | | 2006-01-04 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 10.492.600 | | 2006-01-05 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,21 | 7.341.500 | | 2006-01-06 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,21 | 4.924.200 | | 2006-01-09 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,22 | 24.120.200 | | 2006-01-10 | 00:00:00 | 1,23 | 1,24 | 1,21 | 1,24 | 31.730.100 | | 2006-01-11 | 00:00:00 | 1,23 | 1,27 | 1,23 | 1,26 | 22.935.200 | | 2006-01-12 | 00:00:00 | 1,26 | 1,26 | 1,22 | 1,24 | 18.706.600 | | 2006-01-13 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 5.360.800 | | 2006-01-16 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,24 | 3.704.500 | | 2006-01-17 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 8.306.200 | | 2006-01-18 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,20 | 20.487.400 | | 2006-01-19 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 9.693.200 | | 2006-01-20 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,21 | 3.045.600 | | 2006-01-23 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,21 | 5.556.600 | | 2006-01-24 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 5.895.300 | | 2006-01-25 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 5.720.600 | | 2006-01-26 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 3.680.500 | | 2006-01-27 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,20 | 9.160.400 | | 2006-01-30 | 00:00:00 | 1,19 | 1,19 | 1,17 | 1,19 | 10.762.800 | | 2006-01-31 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 10.956.400 | | 2006-02-01 | 00:00:00 | 1,18 | 1,21 | 1,17 | 1,21 | 16.517.000 | | 2006-02-02 | 00:00:00 | 1,21 | 1,22 | 1,17 | 1,18 | 21.146.200 | | 2006-02-03 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 14.405.700 | | 2006-02-06 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,18 | 4.237.000 | | 2006-02-07 | 00:00:00 | 1,12 | 1,23 | 1,09 | 1,22 | 90.416.300 | | 2006-02-08 | 00:00:00 | 1,22 | 1,25 | 1,21 | 1,23 | 32.785.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
