(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-05 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,24 | 1.766.300 | | 2006-06-06 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,24 | 6.107.000 | | 2006-06-07 | 00:00:00 | 1,23 | 1,24 | 1,21 | 1,24 | 8.826.500 | | 2006-06-08 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 8.827.500 | | 2006-06-09 | 00:00:00 | 1,22 | 1,23 | 1,19 | 1,21 | 8.508.200 | | 2006-06-12 | 00:00:00 | 1,21 | 1,21 | 1,17 | 1,17 | 10.147.300 | | 2006-06-13 | 00:00:00 | 1,17 | 1,17 | 1,11 | 1,12 | 15.108.300 | | 2006-06-14 | 00:00:00 | 1,13 | 1,14 | 1,09 | 1,11 | 11.962.700 | | 2006-06-19 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,16 | 4.051.600 | | 2006-06-20 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 1.929.100 | | 2006-06-21 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,17 | 4.239.700 | | 2006-06-22 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 6.019.800 | | 2006-06-23 | 00:00:00 | 1,18 | 1,19 | 1,15 | 1,16 | 4.732.400 | | 2006-06-26 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,15 | 3.861.500 | | 2006-06-27 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,14 | 4.694.200 | | 2006-06-28 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,14 | 1.411.100 | | 2006-06-29 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,16 | 3.250.600 | | 2006-06-30 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,17 | 10.574.200 | | 2006-07-03 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 4.105.300 | | 2006-07-04 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,16 | 2.488.900 | | 2006-07-05 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,17 | 5.037.200 | | 2006-07-06 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 3.082.000 | | 2006-07-07 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 2.530.200 | | 2006-07-10 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 1.909.100 | | 2006-07-11 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,18 | 2.378.000 | | 2006-07-12 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,19 | 4.018.300 | | 2006-07-13 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 8.295.200 | | 2006-07-14 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,18 | 3.011.000 | | 2006-07-17 | 00:00:00 | 1,18 | 1,19 | 1,16 | 1,16 | 7.086.300 | | 2006-07-18 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 7.133.300 | | 2006-07-19 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,18 | 11.759.500 | | 2006-07-20 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 1.976.300 | | 2006-07-21 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 918.900 | | 2006-07-24 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 7.266.200 | | 2006-07-25 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,20 | 10.526.100 | | 2006-07-26 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,20 | 3.253.700 | | 2006-07-27 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,23 | 4.968.100 | | 2006-07-28 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,24 | 5.341.700 | | 2006-07-31 | 00:00:00 | 1,25 | 1,25 | 1,23 | 1,23 | 1.642.100 | | 2006-08-01 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,24 | 3.011.400 | | 2006-08-02 | 00:00:00 | 1,24 | 1,27 | 1,23 | 1,26 | 4.384.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
