(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 | | 2002-08-06 | 00:00:00 | 4,20 | 4,23 | 4,20 | 4,23 | 816 | | 2002-08-07 | 00:00:00 | 4,25 | 4,25 | 4,25 | 4,25 | 18 | | 2002-08-08 | 00:00:00 | 4,25 | 4,25 | 4,25 | 4,25 | 17 | | 2002-08-09 | 00:00:00 | 4,25 | 4,25 | 4,25 | 4,25 | 31 | | 2002-08-12 | 00:00:00 | 4,25 | 4,25 | 4,25 | 4,25 | 63 | | 2002-08-13 | 00:00:00 | 4,25 | 4,25 | 4,25 | 4,25 | 68 | | 2002-08-14 | 00:00:00 | 4,22 | 4,22 | 4,22 | 4,22 | 0 | | 2002-08-16 | 00:00:00 | 4,21 | 4,21 | 4,19 | 4,21 | 35 | | 2002-08-19 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 3 | | 2002-08-20 | 00:00:00 | 4,20 | 4,25 | 4,17 | 4,25 | 27 | | 2002-08-21 | 00:00:00 | 4,19 | 4,19 | 4,18 | 4,19 | 19 | | 2002-08-22 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 17 | | 2002-08-23 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 10 | | 2002-08-26 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 12 | | 2002-08-27 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 1 | | 2002-08-28 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 16 | | 2002-08-29 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 7 | | 2002-09-02 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 3 | | 2002-09-03 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 30 | | 2002-09-04 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 2 | | 2002-09-05 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 15 | | 2002-09-06 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 2 | | 2002-09-09 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 76 | | 2002-09-11 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 21 | | 2002-09-12 | 00:00:00 | 4,17 | 4,17 | 4,17 | 4,17 | 0 | | 2002-09-13 | 00:00:00 | 4,17 | 4,17 | 4,17 | 4,17 | 50 | | 2002-09-16 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 16 | | 2002-09-17 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 20 | | 2002-09-18 | 00:00:00 | 4,10 | 4,20 | 4,10 | 4,20 | 152 | | 2002-09-19 | 00:00:00 | 4,19 | 4,20 | 4,19 | 4,20 | 23 | | 2002-09-20 | 00:00:00 | 4,16 | 4,20 | 4,16 | 4,16 | 2.870 | | 2002-09-23 | 00:00:00 | 4,16 | 4,20 | 4,16 | 4,20 | 80 | | 2002-09-24 | 00:00:00 | 4,16 | 4,20 | 4,16 | 4,20 | 147 | | 2002-09-25 | 00:00:00 | 4,16 | 4,20 | 4,16 | 4,20 | 85 | | 2002-09-26 | 00:00:00 | 4,16 | 4,20 | 4,16 | 4,20 | 56 | | 2002-09-27 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 22 | | 2002-09-30 | 00:00:00 | 4,13 | 4,20 | 4,10 | 4,20 | 131 | | 2002-10-01 | 00:00:00 | 4,13 | 4,20 | 4,10 | 4,20 | 104 | | 2002-10-02 | 00:00:00 | 4,13 | 4,20 | 4,13 | 4,20 | 118 | | 2002-10-03 | 00:00:00 | 4,14 | 4,20 | 4,13 | 4,20 | 129 | | 2002-10-07 | 00:00:00 | 4,15 | 4,20 | 4,15 | 4,20 | 114 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
