(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 | | 2002-10-07 | 00:00:00 | 4,15 | 4,20 | 4,15 | 4,20 | 114 | | 2002-10-08 | 00:00:00 | 4,15 | 4,20 | 4,15 | 4,20 | 26 | | 2002-10-09 | 00:00:00 | 4,16 | 4,20 | 4,15 | 4,20 | 47 | | 2002-10-10 | 00:00:00 | 4,15 | 4,19 | 4,15 | 4,19 | 62 | | 2002-10-11 | 00:00:00 | 4,17 | 4,17 | 4,16 | 4,16 | 95 | | 2002-10-14 | 00:00:00 | 4,15 | 4,20 | 4,15 | 4,20 | 35 | | 2002-10-15 | 00:00:00 | 4,17 | 4,20 | 4,17 | 4,20 | 60 | | 2002-10-16 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 15 | | 2002-10-17 | 00:00:00 | 4,16 | 4,20 | 4,15 | 4,20 | 593 | | 2002-10-18 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 12 | | 2002-10-21 | 00:00:00 | 4,17 | 4,18 | 4,17 | 4,17 | 12 | | 2002-10-22 | 00:00:00 | 4,17 | 4,17 | 4,17 | 4,17 | 1 | | 2002-10-23 | 00:00:00 | 4,15 | 4,20 | 4,15 | 4,20 | 59 | | 2002-10-24 | 00:00:00 | 4,17 | 4,20 | 4,17 | 4,20 | 68 | | 2002-10-25 | 00:00:00 | 4,17 | 4,20 | 4,17 | 4,17 | 15 | | 2002-10-28 | 00:00:00 | 4,17 | 4,20 | 4,17 | 4,20 | 36 | | 2002-10-29 | 00:00:00 | 4,17 | 4,20 | 4,17 | 4,20 | 78 | | 2002-10-30 | 00:00:00 | 4,16 | 4,18 | 4,16 | 4,18 | 2 | | 2002-10-31 | 00:00:00 | 4,17 | 4,20 | 4,15 | 4,20 | 931 | | 2002-11-04 | 00:00:00 | 4,17 | 4,17 | 4,17 | 4,17 | 40 | | 2002-11-05 | 00:00:00 | 4,16 | 4,16 | 4,16 | 4,16 | 33 | | 2002-11-06 | 00:00:00 | 4,16 | 4,16 | 4,16 | 4,16 | 1 | | 2002-11-07 | 00:00:00 | 4,16 | 4,16 | 4,16 | 4,16 | 35 | | 2002-11-08 | 00:00:00 | 4,19 | 4,20 | 4,19 | 4,20 | 49 | | 2002-11-11 | 00:00:00 | 4,20 | 4,34 | 4,17 | 4,17 | 6 | | 2002-11-12 | 00:00:00 | 4,16 | 4,16 | 4,16 | 4,16 | 2 | | 2002-11-13 | 00:00:00 | 4,23 | 4,30 | 4,20 | 4,25 | 11 | | 2002-11-14 | 00:00:00 | 4,20 | 4,30 | 4,20 | 4,30 | 124 | | 2002-11-15 | 00:00:00 | 4,30 | 4,36 | 4,30 | 4,30 | 190 | | 2002-11-18 | 00:00:00 | 4,32 | 4,36 | 4,31 | 4,31 | 21 | | 2002-11-19 | 00:00:00 | 4,32 | 4,32 | 4,32 | 4,32 | 2 | | 2002-11-20 | 00:00:00 | 4,31 | 4,36 | 4,31 | 4,36 | 7 | | 2002-11-21 | 00:00:00 | 4,30 | 4,36 | 4,30 | 4,30 | 20 | | 2002-11-22 | 00:00:00 | 4,33 | 4,33 | 4,31 | 4,33 | 50 | | 2002-11-25 | 00:00:00 | 4,30 | 4,30 | 4,30 | 4,30 | 1 | | 2002-11-26 | 00:00:00 | 4,30 | 4,30 | 4,30 | 4,30 | 13 | | 2002-11-27 | 00:00:00 | 4,21 | 4,25 | 4,21 | 4,25 | 27 | | 2002-11-28 | 00:00:00 | 4,22 | 4,22 | 4,19 | 4,21 | 46 | | 2002-11-29 | 00:00:00 | 4,21 | 4,28 | 4,19 | 4,28 | 16 | | 2002-12-02 | 00:00:00 | 4,21 | 4,22 | 4,20 | 4,21 | 14 | | 2002-12-03 | 00:00:00 | 4,20 | 4,31 | 4,20 | 4,25 | 83 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
