(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-05 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 22 | | 2003-02-06 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 120 | | 2003-02-07 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 37 | | 2003-02-10 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 62 | | 2003-02-11 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 12 | | 2003-02-12 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 27 | | 2003-02-13 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 14 | | 2003-02-14 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 23 | | 2003-02-17 | 00:00:00 | 4,21 | 4,21 | 4,20 | 4,21 | 39 | | 2003-02-18 | 00:00:00 | 4,21 | 4,21 | 4,20 | 4,20 | 23 | | 2003-02-19 | 00:00:00 | 4,20 | 4,21 | 4,20 | 4,21 | 4 | | 2003-02-20 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 21 | | 2003-02-21 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 60 | | 2003-02-24 | 00:00:00 | 4,20 | 4,20 | 4,16 | 4,20 | 38 | | 2003-02-25 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 69 | | 2003-02-26 | 00:00:00 | 4,20 | 4,24 | 4,20 | 4,20 | 106 | | 2003-02-27 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 4 | | 2003-02-28 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 1 | | 2003-03-03 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 1 | | 2003-03-06 | 00:00:00 | 4,15 | 4,15 | 4,01 | 4,02 | 12 | | 2003-03-07 | 00:00:00 | 4,02 | 4,02 | 4,01 | 4,01 | 1 | | 2003-03-10 | 00:00:00 | 4,02 | 4,03 | 3,81 | 3,81 | 17 | | 2003-03-11 | 00:00:00 | 3,81 | 3,81 | 3,81 | 3,81 | 8 | | 2003-03-12 | 00:00:00 | 3,79 | 3,79 | 3,24 | 3,25 | 72 | | 2003-03-13 | 00:00:00 | 3,31 | 3,41 | 3,31 | 3,34 | 47 | | 2003-03-14 | 00:00:00 | 3,30 | 3,41 | 3,20 | 3,30 | 17 | | 2003-03-17 | 00:00:00 | 3,23 | 3,30 | 3,00 | 3,00 | 12 | | 2003-03-19 | 00:00:00 | 3,01 | 3,01 | 3,00 | 3,01 | 1 | | 2003-03-24 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 3 | | 2003-03-27 | 00:00:00 | 3,01 | 3,01 | 2,99 | 2,99 | 1 | | 2003-03-28 | 00:00:00 | 3,00 | 3,00 | 2,93 | 2,93 | 3 | | 2003-04-01 | 00:00:00 | 2,98 | 2,98 | 2,76 | 2,76 | 36 | | 2003-04-04 | 00:00:00 | 2,76 | 2,78 | 2,66 | 2,78 | 110 | | 2003-04-07 | 00:00:00 | 2,78 | 2,78 | 2,75 | 2,76 | 358 | | 2003-04-08 | 00:00:00 | 2,79 | 2,79 | 2,79 | 2,79 | 58 | | 2003-04-10 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 3 | | 2003-04-11 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 2 | | 2003-04-14 | 00:00:00 | 2,72 | 2,95 | 2,67 | 2,69 | 40 | | 2003-04-15 | 00:00:00 | 2,70 | 2,85 | 2,69 | 2,69 | 4 | | 2003-04-16 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 0 | | 2003-04-17 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 12 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
