(Login BolsaPT & Canal Forex) |
|
SONAE Indústria SGPS SA - [Ticker: SONI.LS] | | Última Trade | 1,840 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.04 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 0,005 x 4.155.000 - 0,005 x 170.007.100 | EPS | 0,00 | Abertura | 1,875 | PER | 0,00% | Máximo | 1,875 | Pagamento Dividendo | | Mínimo | 1,825 | Data Ex-Dividendo | | Fecho Anterior | 1,880 | Yield | | Volume | 13.795 | 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 SONI.LS de 2000-01-01 a 2024-04-23 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-05-11 | 00:00:00 | 0,01 | 0,01 | 0,01 | 0,01 | 32.585.900 | 2017-05-12 | 00:00:00 | 0,01 | 0,01 | 0,01 | 0,01 | 71.842.600 | 2017-05-15 | 00:00:00 | 0,01 | 0,01 | 0,01 | 0,01 | 26.814.600 | 2017-05-16 | 00:00:00 | 2,20 | 2,25 | 2,15 | 2,20 | 66.152 | 2017-05-17 | 00:00:00 | 2,18 | 2,18 | 2,13 | 2,13 | 82.184 | 2017-05-18 | 00:00:00 | 2,13 | 2,13 | 1,98 | 2,08 | 272.231 | 2017-05-19 | 00:00:00 | 2,08 | 2,13 | 2,08 | 2,10 | 71.056 | 2017-05-22 | 00:00:00 | 2,13 | 2,13 | 2,08 | 2,08 | 25.983 | 2017-05-23 | 00:00:00 | 2,08 | 2,18 | 2,08 | 2,13 | 183.062 | 2017-05-24 | 00:00:00 | 2,13 | 2,18 | 2,13 | 2,18 | 24.058 | 2017-05-25 | 00:00:00 | 2,18 | 2,23 | 2,18 | 2,20 | 80.384 | 2017-05-26 | 00:00:00 | 2,23 | 2,25 | 2,20 | 2,20 | 47.781 | 2017-05-29 | 00:00:00 | 2,23 | 2,23 | 2,15 | 2,18 | 31.136 | 2017-05-30 | 00:00:00 | 2,15 | 2,20 | 2,15 | 2,20 | 21.451 | 2017-05-31 | 00:00:00 | 2,20 | 2,33 | 2,20 | 2,30 | 259.862 | 2017-06-01 | 00:00:00 | 2,30 | 2,38 | 2,25 | 2,33 | 190.720 | 2017-06-02 | 00:00:00 | 2,35 | 2,43 | 2,35 | 2,40 | 144.455 | 2017-06-05 | 00:00:00 | 2,45 | 2,45 | 2,40 | 2,43 | 36.513 | 2017-06-06 | 00:00:00 | 2,43 | 2,45 | 2,35 | 2,43 | 89.771 | 2017-06-07 | 00:00:00 | 2,40 | 2,43 | 2,38 | 2,38 | 17.596 | 2017-06-08 | 00:00:00 | 2,40 | 2,48 | 2,40 | 2,43 | 141.920 | 2017-06-09 | 00:00:00 | 2,45 | 2,45 | 2,38 | 2,40 | 75.665 | 2017-06-12 | 00:00:00 | 2,40 | 2,43 | 2,33 | 2,43 | 81.302 | 2017-06-13 | 00:00:00 | 2,43 | 2,45 | 2,40 | 2,40 | 58.665 | 2017-06-14 | 00:00:00 | 2,40 | 2,45 | 2,38 | 2,38 | 101.883 | 2017-06-15 | 00:00:00 | 2,40 | 2,40 | 2,38 | 2,38 | 57.634 | 2017-06-16 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,38 | 46.466 | 2017-06-19 | 00:00:00 | 2,35 | 2,43 | 2,35 | 2,38 | 73.489 | 2017-06-20 | 00:00:00 | 2,40 | 2,43 | 2,38 | 2,40 | 68.676 | 2017-06-21 | 00:00:00 | 2,38 | 2,40 | 2,38 | 2,38 | 35.960 | 2017-06-22 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,35 | 37.068 | 2017-06-23 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,35 | 12.319 | 2017-06-26 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,35 | 5.892 | 2017-06-27 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,35 | 915 | 2017-06-28 | 00:00:00 | 2,35 | 2,38 | 2,33 | 2,38 | 21.297 | 2017-06-29 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,40 | 53.371 | 2017-06-30 | 00:00:00 | 2,35 | 2,40 | 2,35 | 2,38 | 9.583 | 2017-07-03 | 00:00:00 | 2,40 | 2,43 | 2,35 | 2,40 | 18.424 | 2017-07-04 | 00:00:00 | 2,40 | 2,40 | 2,38 | 2,40 | 64 | 2017-07-05 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,40 | 18.440 | 2017-07-06 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,35 | 27.879 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|