(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 | | 2006-04-05 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,37 | 26.158.800 | | 2006-04-06 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,37 | 5.327.900 | | 2006-04-07 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,38 | 6.465.900 | | 2006-04-10 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,38 | 3.065.900 | | 2006-04-11 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 7.480.000 | | 2006-04-12 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,37 | 10.636.700 | | 2006-04-13 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,38 | 4.876.800 | | 2006-04-18 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,36 | 5.024.600 | | 2006-04-19 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 8.130.100 | | 2006-04-20 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,36 | 9.250.400 | | 2006-04-21 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,36 | 2.629.100 | | 2006-04-24 | 00:00:00 | 1,36 | 1,37 | 1,36 | 1,36 | 2.725.900 | | 2006-04-25 | 00:00:00 | 1,36 | 1,37 | 1,36 | 1,37 | 3.473.700 | | 2006-04-26 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,36 | 2.154.300 | | 2006-04-27 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,36 | 2.728.000 | | 2006-04-28 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,35 | 3.078.400 | | 2006-05-02 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,33 | 4.931.900 | | 2006-05-03 | 00:00:00 | 1,33 | 1,34 | 1,33 | 1,33 | 1.139.600 | | 2006-05-04 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,34 | 2.676.100 | | 2006-05-05 | 00:00:00 | 1,33 | 1,34 | 1,33 | 1,33 | 1.297.400 | | 2006-05-08 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,36 | 14.582.200 | | 2006-05-09 | 00:00:00 | 1,36 | 1,37 | 1,34 | 1,34 | 9.071.400 | | 2006-05-10 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 9.579.300 | | 2006-05-11 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 3.275.300 | | 2006-05-12 | 00:00:00 | 1,34 | 1,35 | 1,32 | 1,34 | 9.057.000 | | 2006-05-15 | 00:00:00 | 1,34 | 1,34 | 1,33 | 1,33 | 2.895.400 | | 2006-05-16 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,32 | 4.418.100 | | 2006-05-17 | 00:00:00 | 1,33 | 1,33 | 1,31 | 1,31 | 6.947.900 | | 2006-05-18 | 00:00:00 | 1,31 | 1,32 | 1,26 | 1,27 | 13.626.500 | | 2006-05-19 | 00:00:00 | 1,26 | 1,28 | 1,22 | 1,27 | 24.466.900 | | 2006-05-22 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,26 | 12.350.900 | | 2006-05-23 | 00:00:00 | 1,26 | 1,29 | 1,25 | 1,25 | 8.312.600 | | 2006-05-24 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,23 | 9.316.000 | | 2006-05-25 | 00:00:00 | 1,24 | 1,28 | 1,24 | 1,27 | 7.322.500 | | 2006-05-26 | 00:00:00 | 1,27 | 1,28 | 1,25 | 1,27 | 5.645.500 | | 2006-05-29 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,26 | 1.754.200 | | 2006-05-30 | 00:00:00 | 1,26 | 1,26 | 1,24 | 1,24 | 6.617.800 | | 2006-05-31 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 13.230.700 | | 2006-06-01 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,23 | 5.215.000 | | 2006-06-02 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,24 | 4.036.400 | | 2006-06-05 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,24 | 1.766.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
