(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 | 2018-05-25 | 00:00:00 | 2,70 | 2,71 | 2,69 | 2,70 | 26.817 | 2018-05-28 | 00:00:00 | 2,70 | 2,70 | 2,66 | 2,66 | 40.159 | 2018-05-29 | 00:00:00 | 2,66 | 2,66 | 2,55 | 2,59 | 87.200 | 2018-05-30 | 00:00:00 | 2,59 | 2,60 | 2,58 | 2,60 | 9.204 | 2018-06-01 | 00:00:00 | 2,61 | 2,77 | 2,61 | 2,72 | 47.569 | 2018-06-04 | 00:00:00 | 2,72 | 2,78 | 2,70 | 2,71 | 21.981 | 2018-06-05 | 00:00:00 | 2,73 | 2,81 | 2,73 | 2,76 | 60.482 | 2018-06-06 | 00:00:00 | 2,80 | 2,80 | 2,77 | 2,77 | 46.320 | 2018-06-07 | 00:00:00 | 2,78 | 2,78 | 2,74 | 2,75 | 16.728 | 2018-06-08 | 00:00:00 | 2,75 | 2,75 | 2,66 | 2,66 | 38.610 | 2018-06-11 | 00:00:00 | 2,66 | 2,70 | 2,66 | 2,66 | 12.581 | 2018-06-12 | 00:00:00 | 2,68 | 2,68 | 2,67 | 2,67 | 1.700 | 2018-06-13 | 00:00:00 | 2,64 | 2,64 | 2,64 | 2,64 | 2 | 2018-06-14 | 00:00:00 | 2,67 | 2,68 | 2,64 | 2,64 | 4.232 | 2018-06-15 | 00:00:00 | 2,63 | 2,64 | 2,59 | 2,60 | 23.537 | 2018-06-18 | 00:00:00 | 2,60 | 2,62 | 2,58 | 2,59 | 1.993 | 2018-06-19 | 00:00:00 | 2,60 | 2,60 | 2,56 | 2,59 | 16.446 | 2018-06-20 | 00:00:00 | 2,65 | 2,65 | 2,56 | 2,65 | 27.692 | 2018-06-21 | 00:00:00 | 2,60 | 2,61 | 2,59 | 2,59 | 2.558 | 2018-06-22 | 00:00:00 | 2,60 | 2,60 | 2,51 | 2,52 | 57.470 | 2018-06-25 | 00:00:00 | 2,61 | 2,61 | 2,50 | 2,50 | 14.517 | 2018-06-26 | 00:00:00 | 2,51 | 2,52 | 2,45 | 2,47 | 28.824 | 2018-06-27 | 00:00:00 | 2,46 | 2,47 | 2,41 | 2,41 | 46.153 | 2018-06-28 | 00:00:00 | 2,40 | 2,43 | 2,40 | 2,41 | 13.721 | 2018-06-29 | 00:00:00 | 2,40 | 2,41 | 2,31 | 2,35 | 47.646 | 2018-07-02 | 00:00:00 | 2,31 | 2,31 | 2,21 | 2,23 | 55.634 | 2018-07-03 | 00:00:00 | 2,23 | 2,24 | 2,01 | 2,13 | 161.223 | 2018-07-04 | 00:00:00 | 2,09 | 2,17 | 2,09 | 2,11 | 35.141 | 2018-07-05 | 00:00:00 | 2,11 | 2,29 | 2,10 | 2,26 | 80.220 | 2018-07-06 | 00:00:00 | 2,23 | 2,48 | 2,23 | 2,36 | 101.899 | 2018-07-09 | 00:00:00 | 2,39 | 2,42 | 2,36 | 2,42 | 12.042 | 2018-07-10 | 00:00:00 | 2,41 | 2,43 | 2,31 | 2,37 | 26.601 | 2018-07-11 | 00:00:00 | 2,29 | 2,34 | 2,29 | 2,33 | 17.250 | 2018-07-12 | 00:00:00 | 2,33 | 2,36 | 2,30 | 2,35 | 12.642 | 2018-07-13 | 00:00:00 | 2,36 | 2,39 | 2,34 | 2,34 | 22.530 | 2018-07-16 | 00:00:00 | 2,34 | 2,34 | 2,28 | 2,29 | 15.590 | 2018-07-17 | 00:00:00 | 2,28 | 2,35 | 2,28 | 2,30 | 12.429 | 2018-07-18 | 00:00:00 | 2,30 | 2,32 | 2,25 | 2,29 | 19.207 | 2018-07-19 | 00:00:00 | 2,28 | 2,28 | 2,24 | 2,24 | 2.869 | 2018-07-20 | 00:00:00 | 2,25 | 2,29 | 2,25 | 2,28 | 12.101 | 2018-07-23 | 00:00:00 | 2,28 | 2,32 | 2,28 | 2,32 | 4.729 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|