(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-05 | 00:00:00 | 5,01 | 5,01 | 5,00 | 5,00 | 15 | | 2005-04-06 | 00:00:00 | 5,05 | 5,05 | 5,00 | 5,00 | 5 | | 2005-04-07 | 00:00:00 | 5,00 | 5,05 | 5,00 | 5,05 | 12 | | 2005-04-08 | 00:00:00 | 5,05 | 5,06 | 5,04 | 5,04 | 6 | | 2005-04-11 | 00:00:00 | 5,04 | 5,10 | 5,04 | 5,10 | 21 | | 2005-04-12 | 00:00:00 | 5,04 | 5,11 | 5,04 | 5,07 | 101 | | 2005-04-13 | 00:00:00 | 5,10 | 5,25 | 5,06 | 5,25 | 35 | | 2005-04-14 | 00:00:00 | 5,10 | 5,13 | 5,10 | 5,13 | 60 | | 2005-04-15 | 00:00:00 | 5,12 | 5,20 | 5,12 | 5,14 | 33 | | 2005-04-18 | 00:00:00 | 5,10 | 5,12 | 5,10 | 5,12 | 45 | | 2005-04-19 | 00:00:00 | 5,12 | 5,15 | 5,10 | 5,15 | 40 | | 2005-04-20 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 41 | | 2005-04-21 | 00:00:00 | 5,11 | 5,17 | 5,10 | 5,17 | 6 | | 2005-04-22 | 00:00:00 | 5,12 | 5,12 | 5,10 | 5,12 | 20 | | 2005-04-25 | 00:00:00 | 5,12 | 5,12 | 5,12 | 5,12 | 10 | | 2005-04-26 | 00:00:00 | 5,10 | 5,17 | 5,10 | 5,17 | 1 | | 2005-04-27 | 00:00:00 | 5,11 | 5,11 | 5,10 | 5,10 | 13 | | 2005-04-28 | 00:00:00 | 5,10 | 5,17 | 5,10 | 5,17 | 5 | | 2005-05-02 | 00:00:00 | 5,19 | 5,40 | 5,15 | 5,35 | 37 | | 2005-05-03 | 00:00:00 | 5,20 | 5,20 | 5,15 | 5,20 | 33 | | 2005-05-04 | 00:00:00 | 5,18 | 5,20 | 5,15 | 5,15 | 364 | | 2005-05-05 | 00:00:00 | 5,19 | 5,50 | 5,19 | 5,50 | 214 | | 2005-05-06 | 00:00:00 | 5,48 | 5,77 | 5,31 | 5,77 | 102 | | 2005-05-09 | 00:00:00 | 5,64 | 5,75 | 5,64 | 5,75 | 10 | | 2005-05-10 | 00:00:00 | 5,68 | 5,92 | 5,61 | 5,61 | 80 | | 2005-05-11 | 00:00:00 | 5,43 | 5,60 | 5,41 | 5,60 | 11 | | 2005-05-12 | 00:00:00 | 5,48 | 5,53 | 5,45 | 5,45 | 15 | | 2005-05-13 | 00:00:00 | 5,43 | 5,43 | 5,41 | 5,41 | 31 | | 2005-05-16 | 00:00:00 | 5,41 | 5,41 | 5,41 | 5,41 | 8 | | 2005-05-17 | 00:00:00 | 5,41 | 5,41 | 5,41 | 5,41 | 0 | | 2005-05-18 | 00:00:00 | 5,40 | 5,40 | 5,35 | 5,36 | 13 | | 2005-05-19 | 00:00:00 | 5,32 | 5,40 | 5,31 | 5,31 | 16 | | 2005-05-20 | 00:00:00 | 5,31 | 5,31 | 5,27 | 5,27 | 13 | | 2005-05-23 | 00:00:00 | 5,28 | 5,30 | 5,25 | 5,25 | 62 | | 2005-05-24 | 00:00:00 | 5,25 | 5,25 | 5,22 | 5,22 | 8 | | 2005-05-25 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 21 | | 2005-05-26 | 00:00:00 | 5,29 | 5,29 | 5,25 | 5,25 | 0 | | 2005-05-27 | 00:00:00 | 5,25 | 5,30 | 5,25 | 5,25 | 16 | | 2005-05-30 | 00:00:00 | 5,23 | 5,23 | 5,23 | 5,23 | 7 | | 2005-05-31 | 00:00:00 | 5,21 | 5,28 | 5,16 | 5,27 | 191 | | 2005-06-01 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 5 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
