(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-06-20 | 00:00:00 | 2,20 | 2,25 | 2,15 | 2,19 | 27 | 2003-06-23 | 00:00:00 | 2,25 | 2,25 | 2,15 | 2,20 | 55 | 2003-06-24 | 00:00:00 | 2,19 | 2,19 | 2,13 | 2,13 | 23 | 2003-06-25 | 00:00:00 | 2,13 | 2,17 | 2,13 | 2,13 | 13 | 2003-06-26 | 00:00:00 | 2,18 | 2,18 | 2,16 | 2,16 | 0 | 2003-06-27 | 00:00:00 | 2,13 | 2,18 | 2,13 | 2,16 | 24 | 2003-06-30 | 00:00:00 | 2,14 | 2,19 | 2,12 | 2,17 | 11 | 2003-07-01 | 00:00:00 | 2,13 | 2,18 | 2,13 | 2,18 | 10 | 2003-07-02 | 00:00:00 | 2,13 | 2,46 | 2,12 | 2,33 | 126 | 2003-07-03 | 00:00:00 | 2,36 | 2,36 | 2,24 | 2,35 | 40 | 2003-07-04 | 00:00:00 | 2,26 | 2,32 | 2,26 | 2,30 | 1 | 2003-07-07 | 00:00:00 | 2,30 | 2,35 | 2,27 | 2,35 | 37 | 2003-07-08 | 00:00:00 | 2,33 | 2,35 | 2,23 | 2,32 | 22 | 2003-07-09 | 00:00:00 | 2,29 | 2,29 | 2,24 | 2,26 | 4 | 2003-07-10 | 00:00:00 | 2,26 | 2,35 | 2,26 | 2,34 | 29 | 2003-07-11 | 00:00:00 | 2,33 | 2,35 | 2,24 | 2,27 | 137 | 2003-07-14 | 00:00:00 | 2,30 | 2,31 | 2,25 | 2,30 | 21 | 2003-07-15 | 00:00:00 | 2,28 | 2,29 | 2,25 | 2,28 | 48 | 2003-07-16 | 00:00:00 | 2,27 | 2,32 | 2,26 | 2,27 | 36 | 2003-07-17 | 00:00:00 | 2,29 | 2,31 | 2,25 | 2,28 | 96 | 2003-07-18 | 00:00:00 | 2,28 | 2,30 | 2,26 | 2,26 | 27 | 2003-07-21 | 00:00:00 | 2,26 | 2,26 | 2,26 | 2,26 | 0 | 2003-07-22 | 00:00:00 | 2,29 | 2,29 | 2,25 | 2,27 | 1 | 2003-07-23 | 00:00:00 | 2,27 | 2,35 | 2,25 | 2,30 | 141 | 2003-07-24 | 00:00:00 | 2,30 | 2,34 | 2,29 | 2,29 | 20 | 2003-07-25 | 00:00:00 | 2,29 | 2,33 | 2,29 | 2,33 | 26 | 2003-07-28 | 00:00:00 | 2,31 | 2,33 | 2,28 | 2,28 | 38 | 2003-07-29 | 00:00:00 | 2,31 | 2,32 | 2,26 | 2,26 | 0 | 2003-07-30 | 00:00:00 | 2,30 | 2,32 | 2,27 | 2,29 | 19 | 2003-07-31 | 00:00:00 | 2,31 | 2,31 | 2,28 | 2,29 | 17 | 2003-08-01 | 00:00:00 | 2,31 | 2,32 | 2,28 | 2,32 | 10 | 2003-08-04 | 00:00:00 | 2,28 | 2,32 | 2,28 | 2,28 | 2 | 2003-08-05 | 00:00:00 | 2,28 | 2,30 | 2,28 | 2,30 | 0 | 2003-08-06 | 00:00:00 | 2,32 | 2,32 | 2,28 | 2,28 | 1 | 2003-08-07 | 00:00:00 | 2,27 | 2,30 | 2,27 | 2,30 | 5 | 2003-08-08 | 00:00:00 | 2,31 | 2,31 | 2,27 | 2,30 | 2 | 2003-08-11 | 00:00:00 | 2,30 | 2,30 | 2,29 | 2,29 | 0 | 2003-08-12 | 00:00:00 | 2,26 | 2,28 | 2,21 | 2,25 | 32 | 2003-08-13 | 00:00:00 | 2,28 | 2,36 | 2,28 | 2,30 | 60 | 2003-08-14 | 00:00:00 | 2,33 | 2,33 | 2,27 | 2,30 | 1 | 2003-08-15 | 00:00:00 | 2,26 | 2,30 | 2,25 | 2,30 | 5 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|