(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-14 | 00:00:00 | 3,46 | 3,48 | 3,40 | 3,43 | 82 | | 2004-06-15 | 00:00:00 | 3,50 | 3,50 | 3,41 | 3,46 | 52 | | 2004-06-16 | 00:00:00 | 3,41 | 3,49 | 3,41 | 3,45 | 60 | | 2004-06-17 | 00:00:00 | 3,41 | 3,46 | 3,41 | 3,44 | 161 | | 2004-06-18 | 00:00:00 | 3,45 | 3,45 | 3,42 | 3,43 | 77 | | 2004-06-21 | 00:00:00 | 3,41 | 3,45 | 3,41 | 3,41 | 25 | | 2004-06-22 | 00:00:00 | 3,44 | 3,49 | 3,44 | 3,48 | 13 | | 2004-06-23 | 00:00:00 | 3,48 | 3,49 | 3,44 | 3,44 | 52 | | 2004-06-24 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 2 | | 2004-06-25 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 9 | | 2004-06-28 | 00:00:00 | 3,41 | 3,50 | 3,41 | 3,41 | 27 | | 2004-06-29 | 00:00:00 | 3,41 | 3,55 | 3,41 | 3,55 | 24 | | 2004-06-30 | 00:00:00 | 3,50 | 3,70 | 3,50 | 3,70 | 84 | | 2004-07-01 | 00:00:00 | 3,70 | 3,78 | 3,58 | 3,58 | 25 | | 2004-07-02 | 00:00:00 | 3,62 | 3,67 | 3,58 | 3,65 | 3 | | 2004-07-06 | 00:00:00 | 3,58 | 3,58 | 3,57 | 3,57 | 10 | | 2004-07-07 | 00:00:00 | 3,57 | 3,57 | 3,51 | 3,55 | 28 | | 2004-07-08 | 00:00:00 | 3,57 | 3,57 | 3,50 | 3,50 | 27 | | 2004-07-09 | 00:00:00 | 3,51 | 3,58 | 3,50 | 3,58 | 30 | | 2004-07-12 | 00:00:00 | 3,50 | 3,78 | 3,50 | 3,78 | 42 | | 2004-07-13 | 00:00:00 | 3,75 | 3,88 | 3,68 | 3,80 | 55 | | 2004-07-14 | 00:00:00 | 3,80 | 3,80 | 3,68 | 3,80 | 25 | | 2004-07-15 | 00:00:00 | 3,59 | 3,76 | 3,58 | 3,62 | 9 | | 2004-07-16 | 00:00:00 | 3,63 | 3,76 | 3,63 | 3,75 | 1 | | 2004-07-19 | 00:00:00 | 3,63 | 3,65 | 3,56 | 3,62 | 25 | | 2004-07-20 | 00:00:00 | 3,62 | 3,62 | 3,62 | 3,62 | 1 | | 2004-07-21 | 00:00:00 | 3,60 | 3,70 | 3,50 | 3,70 | 43 | | 2004-07-22 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,52 | 7 | | 2004-07-23 | 00:00:00 | 3,55 | 3,68 | 3,52 | 3,68 | 49 | | 2004-07-26 | 00:00:00 | 3,67 | 3,68 | 3,54 | 3,68 | 12 | | 2004-07-27 | 00:00:00 | 3,65 | 3,70 | 3,61 | 3,63 | 66 | | 2004-07-28 | 00:00:00 | 3,69 | 3,80 | 3,69 | 3,73 | 134 | | 2004-07-29 | 00:00:00 | 3,73 | 3,80 | 3,73 | 3,78 | 35 | | 2004-07-30 | 00:00:00 | 3,78 | 3,79 | 3,73 | 3,78 | 70 | | 2004-08-02 | 00:00:00 | 3,78 | 3,80 | 3,73 | 3,74 | 43 | | 2004-08-03 | 00:00:00 | 3,75 | 3,84 | 3,73 | 3,84 | 182 | | 2004-08-04 | 00:00:00 | 3,74 | 3,74 | 3,73 | 3,73 | 7 | | 2004-08-05 | 00:00:00 | 3,73 | 3,73 | 3,73 | 3,73 | 0 | | 2004-08-06 | 00:00:00 | 3,74 | 3,74 | 3,74 | 3,74 | 4 | | 2004-08-09 | 00:00:00 | 3,73 | 3,73 | 3,73 | 3,73 | 20 | | 2004-08-10 | 00:00:00 | 3,79 | 3,80 | 3,72 | 3,73 | 30 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
