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 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-12-18	00:00:00	2,33	2,39	2,33	2,38	0
2003-12-19	00:00:00	2,33	2,34	2,33	2,34	2
2003-12-22	00:00:00	2,36	2,40	2,36	2,40	6
2003-12-29	00:00:00	2,40	2,40	2,33	2,39	48
2003-12-30	00:00:00	2,37	2,38	2,33	2,38	29
2003-12-31	00:00:00	2,35	2,38	2,33	2,35	25
2004-01-02	00:00:00	2,35	2,39	2,35	2,39	11
2004-01-05	00:00:00	2,39	2,39	2,35	2,39	34
2004-01-06	00:00:00	2,39	2,47	2,39	2,42	161
2004-01-07	00:00:00	2,49	2,49	2,45	2,45	78
2004-01-08	00:00:00	2,40	2,46	2,38	2,45	68
2004-01-09	00:00:00	2,40	2,40	2,33	2,37	310
2004-01-12	00:00:00	2,40	2,44	2,37	2,37	107
2004-01-13	00:00:00	2,42	2,42	2,36	2,42	120
2004-01-14	00:00:00	2,41	2,41	2,37	2,40	151
2004-01-15	00:00:00	2,37	2,41	2,37	2,37	38
2004-01-16	00:00:00	2,43	2,48	2,40	2,43	190
2004-01-19	00:00:00	2,43	2,44	2,41	2,41	24
2004-01-20	00:00:00	2,41	2,41	2,40	2,40	41
2004-01-21	00:00:00	2,41	2,42	2,41	2,42	33
2004-01-22	00:00:00	2,40	2,41	2,40	2,41	26
2004-01-23	00:00:00	2,43	2,43	2,43	2,43	3
2004-01-26	00:00:00	2,44	2,44	2,40	2,40	15
2004-01-27	00:00:00	2,41	2,43	2,41	2,43	9
2004-01-28	00:00:00	2,43	2,44	2,41	2,44	38
2004-01-29	00:00:00	2,41	2,43	2,39	2,41	27
2004-01-30	00:00:00	2,44	2,45	2,44	2,45	46
2004-02-02	00:00:00	2,40	2,41	2,40	2,41	25
2004-02-03	00:00:00	2,41	2,43	2,39	2,43	13
2004-02-04	00:00:00	2,42	2,42	2,41	2,42	16
2004-02-05	00:00:00	2,39	2,39	2,39	2,39	4
2004-02-06	00:00:00	2,38	2,40	2,38	2,40	2
2004-02-09	00:00:00	2,40	2,40	2,38	2,38	1
2004-02-10	00:00:00	2,40	2,45	2,40	2,45	86
2004-02-11	00:00:00	2,46	2,87	2,46	2,81	817
2004-02-12	00:00:00	2,84	3,32	2,84	3,27	585
2004-02-13	00:00:00	3,32	4,70	3,32	4,10	2.402
2004-02-16	00:00:00	3,60	4,00	3,32	3,66	1.293
2004-02-17	00:00:00	3,79	4,00	3,78	3,95	606
2004-02-18	00:00:00	4,01	4,06	3,92	3,95	534
2004-02-19	00:00:00	3,96	3,96	3,80	3,90	239
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 > >>