(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-19 | 00:00:00 | 1,56 | 1,59 | 1,55 | 1,58 | 23.268.400 | | 2007-03-20 | 00:00:00 | 1,58 | 1,59 | 1,57 | 1,57 | 4.754.800 | | 2007-03-21 | 00:00:00 | 1,59 | 1,65 | 1,58 | 1,64 | 29.917.000 | | 2007-03-22 | 00:00:00 | 1,74 | 1,77 | 1,72 | 1,72 | 36.839.900 | | 2007-03-23 | 00:00:00 | 1,73 | 1,73 | 1,71 | 1,72 | 12.466.800 | | 2007-03-26 | 00:00:00 | 1,72 | 1,75 | 1,72 | 1,72 | 19.929.300 | | 2007-03-27 | 00:00:00 | 1,73 | 1,74 | 1,71 | 1,71 | 6.954.700 | | 2007-03-28 | 00:00:00 | 1,72 | 1,72 | 1,68 | 1,68 | 9.641.900 | | 2007-03-29 | 00:00:00 | 1,69 | 1,70 | 1,68 | 1,68 | 4.784.300 | | 2007-03-30 | 00:00:00 | 1,69 | 1,70 | 1,68 | 1,69 | 11.521.200 | | 2007-04-02 | 00:00:00 | 1,69 | 1,70 | 1,69 | 1,69 | 7.282.100 | | 2007-04-03 | 00:00:00 | 1,71 | 1,73 | 1,70 | 1,72 | 14.773.800 | | 2007-04-04 | 00:00:00 | 1,72 | 1,74 | 1,71 | 1,74 | 10.899.100 | | 2007-04-05 | 00:00:00 | 1,73 | 1,78 | 1,73 | 1,76 | 17.954.200 | | 2007-04-10 | 00:00:00 | 1,77 | 1,86 | 1,76 | 1,85 | 31.889.600 | | 2007-04-11 | 00:00:00 | 1,84 | 1,95 | 1,83 | 1,87 | 35.554.400 | | 2007-04-12 | 00:00:00 | 1,86 | 1,90 | 1,85 | 1,88 | 20.427.900 | | 2007-04-13 | 00:00:00 | 1,89 | 1,95 | 1,89 | 1,92 | 39.440.100 | | 2007-04-16 | 00:00:00 | 1,94 | 1,99 | 1,93 | 1,98 | 26.638.100 | | 2007-04-17 | 00:00:00 | 1,97 | 1,99 | 1,96 | 1,97 | 9.748.300 | | 2007-04-18 | 00:00:00 | 1,97 | 1,98 | 1,94 | 1,96 | 11.115.900 | | 2007-04-19 | 00:00:00 | 1,95 | 1,96 | 1,93 | 1,95 | 17.474.400 | | 2007-04-20 | 00:00:00 | 1,96 | 2,02 | 1,96 | 2,01 | 25.041.700 | | 2007-04-23 | 00:00:00 | 2,03 | 2,05 | 2,02 | 2,02 | 18.600.700 | | 2007-04-24 | 00:00:00 | 2,02 | 2,04 | 1,95 | 1,98 | 26.887.400 | | 2007-04-25 | 00:00:00 | 2,00 | 2,04 | 1,99 | 2,01 | 17.225.600 | | 2007-04-26 | 00:00:00 | 2,03 | 2,03 | 1,98 | 1,98 | 12.838.700 | | 2007-04-27 | 00:00:00 | 1,99 | 2,01 | 1,98 | 2,00 | 8.118.900 | | 2007-04-30 | 00:00:00 | 2,00 | 2,03 | 2,00 | 2,00 | 9.841.900 | | 2007-05-02 | 00:00:00 | 2,00 | 2,02 | 1,99 | 2,00 | 12.106.600 | | 2007-05-03 | 00:00:00 | 2,01 | 2,02 | 2,00 | 2,00 | 5.071.800 | | 2007-05-04 | 00:00:00 | 2,00 | 2,01 | 2,00 | 2,01 | 7.454.600 | | 2007-05-07 | 00:00:00 | 2,01 | 2,09 | 2,01 | 2,09 | 33.534.800 | | 2007-05-08 | 00:00:00 | 2,09 | 2,12 | 2,07 | 2,08 | 22.716.200 | | 2007-05-09 | 00:00:00 | 2,08 | 2,10 | 2,07 | 2,08 | 11.656.300 | | 2007-05-10 | 00:00:00 | 2,08 | 2,09 | 2,06 | 2,07 | 11.421.200 | | 2007-05-11 | 00:00:00 | 2,05 | 2,06 | 2,01 | 2,05 | 23.590.400 | | 2007-05-14 | 00:00:00 | 2,05 | 2,05 | 2,03 | 2,03 | 5.367.900 | | 2007-05-15 | 00:00:00 | 2,03 | 2,07 | 2,01 | 2,06 | 18.390.500 | | 2007-05-16 | 00:00:00 | 2,06 | 2,06 | 2,02 | 2,02 | 16.498.900 | | 2007-05-17 | 00:00:00 | 2,04 | 2,04 | 2,02 | 2,02 | 11.336.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
