Bolsa PT - Histórico de Cotações de SONAE Indústria SGPS SA [SONI.LS]

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 2023-11-29
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-10-10	00:00:00	2,37	2,40	2,35	2,39	40
2003-10-13	00:00:00	2,39	2,41	2,28	2,37	84
2003-10-14	00:00:00	2,37	2,38	2,35	2,38	34
2003-10-15	00:00:00	2,36	2,38	2,34	2,35	44
2003-10-16	00:00:00	2,35	2,37	2,35	2,35	28
2003-10-17	00:00:00	2,33	2,36	2,33	2,34	11
2003-10-20	00:00:00	2,35	2,40	2,30	2,37	188
2003-10-21	00:00:00	2,31	2,36	2,31	2,35	11
2003-10-22	00:00:00	2,34	2,35	2,31	2,33	26
2003-10-23	00:00:00	2,34	2,36	2,29	2,33	108
2003-10-24	00:00:00	2,30	2,36	2,30	2,35	43
2003-10-27	00:00:00	2,31	2,37	2,21	2,26	270
2003-10-28	00:00:00	2,28	2,29	2,25	2,25	4
2003-10-29	00:00:00	2,29	2,29	2,24	2,27	14
2003-10-30	00:00:00	2,27	2,31	2,24	2,28	35
2003-10-31	00:00:00	2,30	2,30	2,24	2,27	23
2003-11-03	00:00:00	2,25	2,31	2,25	2,28	52
2003-11-04	00:00:00	2,27	2,32	2,26	2,29	34
2003-11-05	00:00:00	2,27	2,28	2,26	2,28	80
2003-11-06	00:00:00	2,27	2,31	2,26	2,29	33
2003-11-07	00:00:00	2,21	2,21	2,21	2,21	1
2003-11-17	00:00:00	2,40	2,40	2,25	2,27	20
2003-11-18	00:00:00	2,28	2,38	2,28	2,33	14
2003-11-19	00:00:00	2,30	2,37	2,28	2,37	46
2003-11-24	00:00:00	2,32	2,32	2,32	2,32	16
2003-11-27	00:00:00	2,36	2,36	2,33	2,33	11
2003-11-28	00:00:00	2,33	2,33	2,32	2,32	3
2003-12-01	00:00:00	2,32	2,32	2,32	2,32	10
2003-12-02	00:00:00	2,36	2,46	2,36	2,38	280
2003-12-03	00:00:00	2,42	2,43	2,37	2,40	27
2003-12-04	00:00:00	2,40	2,45	2,37	2,44	108
2003-12-05	00:00:00	2,43	2,43	2,43	2,43	0
2003-12-08	00:00:00	2,42	2,42	2,42	2,42	2
2003-12-09	00:00:00	2,36	2,37	2,36	2,37	3
2003-12-10	00:00:00	2,37	2,38	2,37	2,38	2
2003-12-11	00:00:00	2,36	2,36	2,36	2,36	5
2003-12-12	00:00:00	2,35	2,35	2,33	2,33	100
2003-12-15	00:00:00	2,36	2,36	2,33	2,35	50
2003-12-16	00:00:00	2,35	2,36	2,33	2,33	52
2003-12-17	00:00:00	2,34	2,39	2,33	2,39	22
2003-12-18	00:00:00	2,33	2,39	2,33	2,38	0
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>