(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 | | 2004-04-19 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 6 | | 2004-04-20 | 00:00:00 | 3,40 | 3,44 | 3,37 | 3,44 | 36 | | 2004-04-21 | 00:00:00 | 3,36 | 3,40 | 3,36 | 3,40 | 19 | | 2004-04-22 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,40 | 10 | | 2004-04-23 | 00:00:00 | 3,35 | 3,42 | 3,35 | 3,40 | 107 | | 2004-04-26 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2004-04-27 | 00:00:00 | 3,38 | 3,42 | 3,38 | 3,38 | 19 | | 2004-04-28 | 00:00:00 | 3,38 | 3,43 | 3,38 | 3,41 | 145 | | 2004-04-29 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,45 | 28 | | 2004-04-30 | 00:00:00 | 3,39 | 3,46 | 3,38 | 3,46 | 14 | | 2004-05-03 | 00:00:00 | 3,46 | 3,46 | 3,46 | 3,46 | 0 | | 2004-05-04 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,35 | 63 | | 2004-05-05 | 00:00:00 | 3,42 | 3,42 | 3,37 | 3,38 | 18 | | 2004-05-06 | 00:00:00 | 3,41 | 3,55 | 3,41 | 3,41 | 273 | | 2004-05-07 | 00:00:00 | 3,39 | 3,54 | 3,39 | 3,52 | 20 | | 2004-05-10 | 00:00:00 | 3,48 | 3,48 | 3,47 | 3,48 | 2 | | 2004-05-11 | 00:00:00 | 3,46 | 3,50 | 3,40 | 3,49 | 39 | | 2004-05-12 | 00:00:00 | 3,53 | 3,53 | 3,43 | 3,43 | 70 | | 2004-05-13 | 00:00:00 | 3,48 | 3,51 | 3,44 | 3,44 | 21 | | 2004-05-14 | 00:00:00 | 3,47 | 3,47 | 3,44 | 3,44 | 44 | | 2004-05-17 | 00:00:00 | 3,43 | 3,45 | 3,40 | 3,45 | 48 | | 2004-05-18 | 00:00:00 | 3,40 | 3,44 | 3,40 | 3,40 | 64 | | 2004-05-19 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,45 | 11 | | 2004-05-20 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,45 | 15 | | 2004-05-21 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 37 | | 2004-05-24 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2004-05-25 | 00:00:00 | 3,42 | 3,42 | 3,40 | 3,40 | 5 | | 2004-05-26 | 00:00:00 | 3,40 | 3,43 | 3,40 | 3,40 | 25 | | 2004-05-27 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 57 | | 2004-05-28 | 00:00:00 | 3,38 | 3,42 | 3,37 | 3,40 | 14 | | 2004-05-31 | 00:00:00 | 3,35 | 3,45 | 3,35 | 3,45 | 4 | | 2004-06-01 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2004-06-02 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2004-06-03 | 00:00:00 | 3,43 | 3,43 | 3,39 | 3,39 | 6 | | 2004-06-04 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 0 | | 2004-06-07 | 00:00:00 | 3,36 | 3,49 | 3,36 | 3,39 | 52 | | 2004-06-08 | 00:00:00 | 3,50 | 3,50 | 3,41 | 3,50 | 16 | | 2004-06-09 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,40 | 18 | | 2004-06-10 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2004-06-11 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,50 | 8 | | 2004-06-14 | 00:00:00 | 3,46 | 3,48 | 3,40 | 3,43 | 82 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
