Bolsa PT - Histórico de Cotações de SONAE Indústria SGPS SA [SONI.LS]

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 2024-04-24
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2018-07-23	00:00:00	2,28	2,32	2,28	2,32	4.729
2018-07-24	00:00:00	2,25	2,32	2,25	2,32	11.059
2018-07-25	00:00:00	2,25	2,32	2,25	2,26	8.997
2018-07-26	00:00:00	2,29	2,31	2,24	2,29	15.709
2018-07-27	00:00:00	2,29	2,32	2,24	2,32	20.870
2018-07-30	00:00:00	2,47	2,77	2,45	2,57	212.741
2018-07-31	00:00:00	2,54	2,57	2,43	2,48	67.637
2018-08-01	00:00:00	2,44	2,45	2,36	2,36	85.667
2018-08-02	00:00:00	2,39	2,39	2,31	2,32	27.783
2018-08-03	00:00:00	2,31	2,35	2,26	2,30	24.948
2018-08-06	00:00:00	2,26	2,33	2,23	2,26	43.116
2018-08-07	00:00:00	2,25	2,31	2,24	2,31	24.141
2018-08-08	00:00:00	2,31	2,39	2,31	2,38	54.776
2018-08-09	00:00:00	2,37	2,38	2,33	2,38	26.627
2018-08-10	00:00:00	2,33	2,38	2,33	2,35	16.738
2018-08-13	00:00:00	2,33	2,38	2,30	2,32	10.725
2018-08-14	00:00:00	2,34	2,34	2,30	2,34	7.123
2018-08-15	00:00:00	2,32	2,34	2,26	2,27	17.779
2018-08-16	00:00:00	2,27	2,35	2,26	2,35	10.714
2018-08-17	00:00:00	2,28	2,31	2,25	2,27	29.724
2018-08-20	00:00:00	2,30	2,32	2,28	2,29	6.998
2018-08-21	00:00:00	2,28	2,29	2,26	2,26	7.923
2018-08-22	00:00:00	2,27	2,27	2,25	2,26	6.463
2018-08-23	00:00:00	2,26	2,29	2,25	2,25	18.863
2018-08-24	00:00:00	2,26	2,31	2,26	2,31	7.212
2018-08-27	00:00:00	2,30	2,32	2,27	2,32	8.706
2018-08-28	00:00:00	2,31	2,48	2,31	2,40	81.455
2018-08-29	00:00:00	2,38	2,56	2,38	2,51	60.256
2018-08-30	00:00:00	2,54	2,54	2,46	2,54	48.259
2018-08-31	00:00:00	2,49	2,60	2,49	2,60	50.537
2018-09-03	00:00:00	2,52	2,55	2,39	2,50	27.822
2018-09-04	00:00:00	2,45	2,45	2,34	2,45	63.820
2018-09-05	00:00:00	2,37	2,38	2,31	2,35	20.267
2018-09-06	00:00:00	2,32	2,36	2,31	2,32	7.742
2018-09-07	00:00:00	2,34	2,36	2,30	2,30	14.332
2018-09-10	00:00:00	2,37	2,41	2,36	2,41	7.629
2018-09-11	00:00:00	2,38	2,38	2,30	2,33	6.832
2018-09-12	00:00:00	2,30	2,38	2,28	2,35	4.226
2018-09-13	00:00:00	2,34	2,37	2,34	2,37	4.709
2018-09-14	00:00:00	2,38	2,40	2,33	2,39	13.352
2018-09-17	00:00:00	2,33	2,41	2,33	2,38	14.692
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 > >>