(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-19 | 00:00:00 | 3,96 | 3,96 | 3,80 | 3,90 | 239 | | 2004-02-20 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,80 | 58 | | 2004-02-23 | 00:00:00 | 3,78 | 3,78 | 3,50 | 3,75 | 378 | | 2004-02-24 | 00:00:00 | 3,78 | 3,78 | 3,65 | 3,67 | 31 | | 2004-02-25 | 00:00:00 | 3,65 | 3,78 | 3,65 | 3,73 | 139 | | 2004-02-26 | 00:00:00 | 3,79 | 3,79 | 3,68 | 3,70 | 122 | | 2004-02-27 | 00:00:00 | 3,68 | 3,77 | 3,67 | 3,68 | 50 | | 2004-03-01 | 00:00:00 | 3,93 | 3,93 | 3,72 | 3,77 | 252 | | 2004-03-02 | 00:00:00 | 3,78 | 3,81 | 3,76 | 3,76 | 23 | | 2004-03-03 | 00:00:00 | 3,73 | 3,85 | 3,73 | 3,84 | 74 | | 2004-03-04 | 00:00:00 | 3,84 | 3,84 | 3,75 | 3,83 | 46 | | 2004-03-05 | 00:00:00 | 3,77 | 3,83 | 3,77 | 3,82 | 153 | | 2004-03-08 | 00:00:00 | 3,82 | 3,93 | 3,82 | 3,86 | 106 | | 2004-03-09 | 00:00:00 | 3,86 | 3,88 | 3,80 | 3,86 | 334 | | 2004-03-10 | 00:00:00 | 3,82 | 3,86 | 3,82 | 3,82 | 75 | | 2004-03-11 | 00:00:00 | 3,80 | 3,80 | 3,60 | 3,65 | 97 | | 2004-03-12 | 00:00:00 | 3,61 | 3,90 | 3,37 | 3,81 | 179 | | 2004-03-15 | 00:00:00 | 3,63 | 3,70 | 3,63 | 3,64 | 50 | | 2004-03-16 | 00:00:00 | 3,63 | 3,70 | 3,43 | 3,43 | 41 | | 2004-03-17 | 00:00:00 | 3,51 | 3,62 | 3,46 | 3,58 | 46 | | 2004-03-18 | 00:00:00 | 3,63 | 3,78 | 3,62 | 3,62 | 110 | | 2004-03-19 | 00:00:00 | 3,75 | 3,75 | 3,62 | 3,70 | 7 | | 2004-03-22 | 00:00:00 | 3,65 | 3,69 | 3,51 | 3,62 | 72 | | 2004-03-23 | 00:00:00 | 3,50 | 3,56 | 3,38 | 3,56 | 20 | | 2004-03-24 | 00:00:00 | 3,45 | 3,51 | 3,41 | 3,41 | 10 | | 2004-03-25 | 00:00:00 | 3,31 | 3,55 | 3,31 | 3,53 | 70 | | 2004-03-26 | 00:00:00 | 3,48 | 3,55 | 3,43 | 3,43 | 103 | | 2004-03-29 | 00:00:00 | 3,43 | 3,47 | 3,43 | 3,47 | 14 | | 2004-03-30 | 00:00:00 | 3,43 | 3,47 | 3,38 | 3,47 | 16 | | 2004-03-31 | 00:00:00 | 3,39 | 3,45 | 3,33 | 3,44 | 40 | | 2004-04-01 | 00:00:00 | 3,38 | 3,42 | 3,38 | 3,40 | 20 | | 2004-04-02 | 00:00:00 | 3,43 | 3,58 | 3,35 | 3,45 | 111 | | 2004-04-05 | 00:00:00 | 3,45 | 3,52 | 3,43 | 3,51 | 20 | | 2004-04-06 | 00:00:00 | 3,45 | 3,57 | 3,43 | 3,57 | 88 | | 2004-04-07 | 00:00:00 | 3,56 | 3,56 | 3,51 | 3,52 | 28 | | 2004-04-08 | 00:00:00 | 3,52 | 3,53 | 3,52 | 3,53 | 12 | | 2004-04-13 | 00:00:00 | 3,51 | 3,55 | 3,50 | 3,55 | 46 | | 2004-04-14 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2004-04-15 | 00:00:00 | 3,50 | 3,50 | 3,42 | 3,42 | 94 | | 2004-04-16 | 00:00:00 | 3,41 | 3,45 | 3,38 | 3,42 | 51 | | 2004-04-19 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 6 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
