(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-10 | 00:00:00 | 3,79 | 3,80 | 3,72 | 3,73 | 30 | | 2004-08-11 | 00:00:00 | 3,80 | 3,80 | 3,74 | 3,77 | 14 | | 2004-08-12 | 00:00:00 | 3,75 | 3,75 | 3,75 | 3,75 | 1 | | 2004-08-13 | 00:00:00 | 3,73 | 3,89 | 3,73 | 3,76 | 101 | | 2004-08-16 | 00:00:00 | 3,76 | 3,76 | 3,74 | 3,75 | 17 | | 2004-08-18 | 00:00:00 | 3,88 | 3,88 | 3,73 | 3,73 | 29 | | 2004-08-20 | 00:00:00 | 3,69 | 3,69 | 3,69 | 3,69 | 2 | | 2004-08-23 | 00:00:00 | 3,69 | 3,73 | 3,66 | 3,73 | 19 | | 2004-08-24 | 00:00:00 | 3,67 | 3,68 | 3,67 | 3,68 | 1 | | 2004-08-25 | 00:00:00 | 3,70 | 3,70 | 3,64 | 3,64 | 20 | | 2004-08-30 | 00:00:00 | 3,66 | 3,76 | 3,66 | 3,70 | 6 | | 2004-08-31 | 00:00:00 | 3,63 | 3,79 | 3,62 | 3,79 | 38 | | 2004-09-01 | 00:00:00 | 3,65 | 3,65 | 3,65 | 3,65 | 0 | | 2004-09-02 | 00:00:00 | 3,75 | 3,80 | 3,68 | 3,68 | 33 | | 2004-09-03 | 00:00:00 | 3,70 | 3,72 | 3,68 | 3,72 | 45 | | 2004-09-06 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 23 | | 2004-09-07 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 1 | | 2004-09-08 | 00:00:00 | 3,71 | 3,75 | 3,71 | 3,71 | 128 | | 2004-09-09 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 8 | | 2004-09-10 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 4 | | 2004-09-13 | 00:00:00 | 3,72 | 3,98 | 3,72 | 3,90 | 158 | | 2004-09-14 | 00:00:00 | 3,84 | 3,84 | 3,84 | 3,84 | 2 | | 2004-09-15 | 00:00:00 | 3,85 | 3,95 | 3,85 | 3,90 | 34 | | 2004-09-16 | 00:00:00 | 3,90 | 3,95 | 3,90 | 3,94 | 29 | | 2004-09-17 | 00:00:00 | 3,94 | 3,95 | 3,87 | 3,87 | 21 | | 2004-09-20 | 00:00:00 | 3,87 | 3,87 | 3,86 | 3,86 | 26 | | 2004-09-21 | 00:00:00 | 3,87 | 3,87 | 3,84 | 3,87 | 32 | | 2004-09-22 | 00:00:00 | 3,87 | 3,93 | 3,87 | 3,93 | 13 | | 2004-09-23 | 00:00:00 | 3,92 | 4,26 | 3,91 | 4,08 | 451 | | 2004-09-24 | 00:00:00 | 4,03 | 4,15 | 3,97 | 3,97 | 142 | | 2004-09-27 | 00:00:00 | 4,01 | 4,04 | 4,01 | 4,02 | 31 | | 2004-09-28 | 00:00:00 | 4,04 | 4,04 | 4,02 | 4,02 | 53 | | 2004-09-29 | 00:00:00 | 4,00 | 4,12 | 4,00 | 4,11 | 156 | | 2004-09-30 | 00:00:00 | 4,06 | 4,19 | 4,06 | 4,19 | 148 | | 2004-10-04 | 00:00:00 | 4,30 | 4,43 | 4,25 | 4,35 | 84 | | 2004-10-05 | 00:00:00 | 4,35 | 4,44 | 4,35 | 4,44 | 46 | | 2004-10-06 | 00:00:00 | 4,44 | 4,44 | 4,35 | 4,37 | 123 | | 2004-10-07 | 00:00:00 | 4,40 | 4,40 | 4,27 | 4,32 | 118 | | 2004-10-08 | 00:00:00 | 4,33 | 4,45 | 4,32 | 4,40 | 146 | | 2004-10-11 | 00:00:00 | 4,25 | 4,48 | 4,25 | 4,48 | 265 | | 2004-10-12 | 00:00:00 | 4,47 | 4,59 | 4,40 | 4,45 | 96 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
