(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-31 | 00:00:00 | 2,15 | 2,20 | 2,12 | 2,17 | 11.646 | 2017-09-01 | 00:00:00 | 2,16 | 2,27 | 2,16 | 2,27 | 21.038 | 2017-09-04 | 00:00:00 | 2,20 | 2,26 | 2,17 | 2,26 | 6.992 | 2017-09-05 | 00:00:00 | 2,29 | 2,26 | 2,22 | 2,24 | 29.966 | 2017-09-06 | 00:00:00 | 2,24 | 2,26 | 2,18 | 2,26 | 8.198 | 2017-09-07 | 00:00:00 | 2,23 | 2,26 | 2,23 | 2,26 | 18.938 | 2017-09-08 | 00:00:00 | 2,27 | 2,33 | 2,27 | 2,30 | 78.010 | 2017-09-11 | 00:00:00 | 2,30 | 2,35 | 2,28 | 2,35 | 35.935 | 2017-09-12 | 00:00:00 | 2,31 | 2,42 | 2,31 | 2,38 | 95.141 | 2017-09-13 | 00:00:00 | 2,37 | 2,53 | 2,37 | 2,50 | 190.154 | 2017-09-14 | 00:00:00 | 2,51 | 2,55 | 2,49 | 2,55 | 94.902 | 2017-09-15 | 00:00:00 | 2,54 | 2,57 | 2,49 | 2,49 | 69.150 | 2017-09-18 | 00:00:00 | 2,54 | 2,59 | 2,47 | 2,53 | 84.087 | 2017-09-19 | 00:00:00 | 2,50 | 2,53 | 2,49 | 2,50 | 28.100 | 2017-09-20 | 00:00:00 | 2,51 | 2,55 | 2,46 | 2,52 | 98.561 | 2017-09-21 | 00:00:00 | 2,53 | 2,53 | 2,48 | 2,53 | 26.723 | 2017-09-22 | 00:00:00 | 2,50 | 2,54 | 2,50 | 2,54 | 13.076 | 2017-09-25 | 00:00:00 | 2,54 | 2,54 | 2,51 | 2,53 | 22.169 | 2017-09-26 | 00:00:00 | 2,54 | 2,54 | 2,52 | 2,54 | 8.907 | 2017-09-27 | 00:00:00 | 2,52 | 2,59 | 2,52 | 2,57 | 55.077 | 2017-09-28 | 00:00:00 | 2,61 | 2,69 | 2,60 | 2,65 | 98.760 | 2017-09-29 | 00:00:00 | 2,65 | 2,69 | 2,59 | 2,62 | 238.275 | 2017-10-02 | 00:00:00 | 2,62 | 2,64 | 2,57 | 2,60 | 67.529 | 2017-10-03 | 00:00:00 | 2,60 | 2,63 | 2,58 | 2,62 | 28.807 | 2017-10-04 | 00:00:00 | 2,62 | 2,62 | 2,56 | 2,60 | 54.746 | 2017-10-05 | 00:00:00 | 2,60 | 2,62 | 2,58 | 2,62 | 11.738 | 2017-10-06 | 00:00:00 | 2,62 | 2,62 | 2,58 | 2,62 | 60.678 | 2017-10-09 | 00:00:00 | 2,62 | 2,65 | 2,60 | 2,65 | 63.116 | 2017-10-10 | 00:00:00 | 2,65 | 2,68 | 2,64 | 2,67 | 59.811 | 2017-10-11 | 00:00:00 | 2,68 | 2,72 | 2,67 | 2,72 | 122.326 | 2017-10-12 | 00:00:00 | 2,71 | 2,83 | 2,71 | 2,83 | 131.092 | 2017-10-13 | 00:00:00 | 2,83 | 2,99 | 2,83 | 2,95 | 187.575 | 2017-10-16 | 00:00:00 | 2,96 | 2,96 | 2,85 | 2,89 | 113.032 | 2017-10-17 | 00:00:00 | 2,86 | 2,87 | 2,81 | 2,83 | 46.546 | 2017-10-18 | 00:00:00 | 2,83 | 2,98 | 2,82 | 2,95 | 87.930 | 2017-10-19 | 00:00:00 | 2,97 | 2,99 | 2,89 | 2,94 | 98.341 | 2017-10-20 | 00:00:00 | 2,94 | 2,98 | 2,90 | 2,95 | 104.072 | 2017-10-23 | 00:00:00 | 2,95 | 3,19 | 2,91 | 3,18 | 153.115 | 2017-10-24 | 00:00:00 | 3,18 | 3,27 | 3,16 | 3,21 | 142.310 | 2017-10-25 | 00:00:00 | 3,22 | 3,24 | 3,11 | 3,11 | 109.538 | 2017-10-26 | 00:00:00 | 3,12 | 3,20 | 3,06 | 3,10 | 84.791 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|