(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-07-06 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,35 | 27.879 | 2017-07-07 | 00:00:00 | 2,40 | 2,40 | 2,33 | 2,38 | 31.025 | 2017-07-10 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,38 | 1.385 | 2017-07-11 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,38 | 23.894 | 2017-07-12 | 00:00:00 | 2,35 | 2,40 | 2,35 | 2,38 | 13.920 | 2017-07-13 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,38 | 12.140 | 2017-07-14 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,38 | 22.099 | 2017-07-17 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,38 | 17.275 | 2017-07-18 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,35 | 4.720 | 2017-07-19 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,35 | 8.398 | 2017-07-20 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,35 | 19.645 | 2017-07-21 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,35 | 14.868 | 2017-07-24 | 00:00:00 | 2,35 | 2,35 | 2,33 | 2,33 | 40.297 | 2017-07-25 | 00:00:00 | 2,33 | 2,38 | 2,33 | 2,33 | 28.866 | 2017-07-26 | 00:00:00 | 2,33 | 2,35 | 2,23 | 2,23 | 113.885 | 2017-07-27 | 00:00:00 | 2,23 | 2,28 | 2,20 | 2,28 | 23.180 | 2017-07-28 | 00:00:00 | 2,28 | 2,28 | 2,23 | 2,23 | 17.257 | 2017-07-31 | 00:00:00 | 2,14 | 2,34 | 2,14 | 2,25 | 9.201 | 2017-08-01 | 00:00:00 | 2,20 | 2,26 | 2,20 | 2,26 | 18.311 | 2017-08-02 | 00:00:00 | 2,23 | 2,34 | 2,23 | 2,34 | 43.527 | 2017-08-03 | 00:00:00 | 2,25 | 2,30 | 2,24 | 2,30 | 4.729 | 2017-08-04 | 00:00:00 | 2,30 | 2,30 | 2,24 | 2,25 | 10.667 | 2017-08-07 | 00:00:00 | 2,25 | 2,29 | 2,24 | 2,29 | 2.852 | 2017-08-08 | 00:00:00 | 2,24 | 2,30 | 2,24 | 2,29 | 1.092 | 2017-08-09 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,28 | 5.875 | 2017-08-10 | 00:00:00 | 2,25 | 2,28 | 2,23 | 2,28 | 4.496 | 2017-08-11 | 00:00:00 | 2,24 | 2,27 | 2,14 | 2,26 | 13.673 | 2017-08-14 | 00:00:00 | 2,25 | 2,25 | 2,24 | 2,24 | 1.220 | 2017-08-15 | 00:00:00 | 2,24 | 2,29 | 2,23 | 2,29 | 1.186 | 2017-08-16 | 00:00:00 | 2,23 | 2,29 | 2,23 | 2,28 | 1.521 | 2017-08-17 | 00:00:00 | 2,28 | 2,29 | 2,27 | 2,29 | 9.615 | 2017-08-18 | 00:00:00 | 2,23 | 2,29 | 2,23 | 2,29 | 13.890 | 2017-08-21 | 00:00:00 | 2,22 | 2,29 | 2,22 | 2,28 | 4.845 | 2017-08-22 | 00:00:00 | 2,25 | 2,28 | 2,23 | 2,28 | 1.516 | 2017-08-23 | 00:00:00 | 2,28 | 2,28 | 2,24 | 2,27 | 1.808 | 2017-08-24 | 00:00:00 | 2,24 | 2,27 | 2,24 | 2,27 | 20 | 2017-08-25 | 00:00:00 | 2,23 | 2,27 | 2,23 | 2,26 | 2.262 | 2017-08-28 | 00:00:00 | 2,23 | 2,27 | 2,23 | 2,27 | 6.254 | 2017-08-29 | 00:00:00 | 2,23 | 2,26 | 2,23 | 2,24 | 17.743 | 2017-08-30 | 00:00:00 | 2,23 | 2,23 | 2,23 | 2,23 | 1.656 | 2017-08-31 | 00:00:00 | 2,15 | 2,20 | 2,12 | 2,17 | 11.646 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|