(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-15 | 00:00:00 | 2,26 | 2,30 | 2,25 | 2,30 | 5 | | 2003-08-18 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 0 | | 2003-08-19 | 00:00:00 | 2,26 | 2,29 | 2,26 | 2,28 | 1 | | 2003-08-20 | 00:00:00 | 2,28 | 2,29 | 2,27 | 2,27 | 0 | | 2003-08-21 | 00:00:00 | 2,26 | 2,35 | 2,26 | 2,35 | 58 | | 2003-08-22 | 00:00:00 | 2,29 | 2,36 | 2,28 | 2,36 | 5 | | 2003-08-25 | 00:00:00 | 2,31 | 2,31 | 2,31 | 2,31 | 3 | | 2003-08-26 | 00:00:00 | 2,35 | 2,39 | 2,30 | 2,30 | 145 | | 2003-08-27 | 00:00:00 | 2,29 | 2,33 | 2,29 | 2,33 | 816 | | 2003-08-28 | 00:00:00 | 2,30 | 2,32 | 2,30 | 2,32 | 6 | | 2003-08-29 | 00:00:00 | 2,30 | 2,35 | 2,30 | 2,30 | 8 | | 2003-09-01 | 00:00:00 | 2,31 | 2,31 | 2,30 | 2,30 | 50 | | 2003-09-02 | 00:00:00 | 2,30 | 2,30 | 2,27 | 2,27 | 19 | | 2003-09-03 | 00:00:00 | 2,26 | 2,26 | 2,26 | 2,26 | 3 | | 2003-09-04 | 00:00:00 | 2,27 | 2,27 | 2,27 | 2,27 | 1 | | 2003-09-05 | 00:00:00 | 2,30 | 2,30 | 2,26 | 2,30 | 35 | | 2003-09-08 | 00:00:00 | 2,26 | 2,26 | 2,26 | 2,26 | 0 | | 2003-09-09 | 00:00:00 | 2,30 | 2,31 | 2,28 | 2,28 | 2 | | 2003-09-10 | 00:00:00 | 2,31 | 2,31 | 2,28 | 2,28 | 4 | | 2003-09-11 | 00:00:00 | 2,31 | 2,31 | 2,26 | 2,26 | 18 | | 2003-09-12 | 00:00:00 | 2,30 | 2,30 | 2,26 | 2,30 | 1 | | 2003-09-15 | 00:00:00 | 2,29 | 2,30 | 2,26 | 2,26 | 8 | | 2003-09-16 | 00:00:00 | 2,29 | 2,29 | 2,25 | 2,28 | 30 | | 2003-09-17 | 00:00:00 | 2,29 | 2,29 | 2,25 | 2,28 | 4 | | 2003-09-18 | 00:00:00 | 2,29 | 2,29 | 2,26 | 2,26 | 7 | | 2003-09-19 | 00:00:00 | 2,25 | 2,31 | 2,25 | 2,31 | 30 | | 2003-09-22 | 00:00:00 | 2,28 | 2,28 | 2,25 | 2,28 | 17 | | 2003-09-23 | 00:00:00 | 2,27 | 2,28 | 2,26 | 2,27 | 5 | | 2003-09-24 | 00:00:00 | 2,28 | 2,28 | 2,26 | 2,27 | 15 | | 2003-09-25 | 00:00:00 | 2,25 | 2,27 | 2,21 | 2,27 | 40 | | 2003-09-26 | 00:00:00 | 2,22 | 2,29 | 2,22 | 2,29 | 111 | | 2003-09-29 | 00:00:00 | 2,30 | 2,30 | 2,26 | 2,26 | 2 | | 2003-09-30 | 00:00:00 | 2,21 | 2,28 | 2,21 | 2,28 | 47 | | 2003-10-01 | 00:00:00 | 2,24 | 2,28 | 2,24 | 2,28 | 0 | | 2003-10-02 | 00:00:00 | 2,28 | 2,38 | 2,28 | 2,29 | 168 | | 2003-10-03 | 00:00:00 | 2,30 | 2,56 | 2,30 | 2,40 | 201 | | 2003-10-06 | 00:00:00 | 2,38 | 2,40 | 2,36 | 2,40 | 42 | | 2003-10-07 | 00:00:00 | 2,39 | 2,40 | 2,35 | 2,35 | 12 | | 2003-10-08 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,37 | 8 | | 2003-10-09 | 00:00:00 | 2,35 | 2,38 | 2,34 | 2,38 | 23 | | 2003-10-10 | 00:00:00 | 2,37 | 2,40 | 2,35 | 2,39 | 40 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
