(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-01 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 5 | | 2005-06-02 | 00:00:00 | 5,28 | 5,29 | 5,23 | 5,23 | 72 | | 2005-06-03 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 5 | | 2005-06-06 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 36 | | 2005-06-07 | 00:00:00 | 5,19 | 5,28 | 5,19 | 5,19 | 22 | | 2005-06-08 | 00:00:00 | 5,18 | 5,27 | 5,18 | 5,20 | 74 | | 2005-06-09 | 00:00:00 | 5,25 | 5,25 | 5,18 | 5,18 | 14 | | 2005-06-10 | 00:00:00 | 5,15 | 5,24 | 5,15 | 5,24 | 13 | | 2005-06-13 | 00:00:00 | 5,18 | 5,30 | 5,18 | 5,30 | 13 | | 2005-06-14 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 23 | | 2005-06-15 | 00:00:00 | 5,29 | 5,29 | 5,27 | 5,27 | 60 | | 2005-06-16 | 00:00:00 | 5,28 | 5,28 | 5,21 | 5,21 | 21 | | 2005-06-17 | 00:00:00 | 5,18 | 5,27 | 5,18 | 5,20 | 13 | | 2005-06-20 | 00:00:00 | 5,22 | 5,25 | 5,21 | 5,21 | 16 | | 2005-06-21 | 00:00:00 | 5,23 | 5,23 | 5,21 | 5,21 | 23 | | 2005-06-22 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 11 | | 2005-06-23 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 5 | | 2005-06-24 | 00:00:00 | 5,23 | 5,30 | 5,23 | 5,23 | 85 | | 2005-06-27 | 00:00:00 | 5,22 | 5,29 | 5,22 | 5,29 | 5 | | 2005-06-28 | 00:00:00 | 5,22 | 5,28 | 5,22 | 5,28 | 2 | | 2005-06-29 | 00:00:00 | 5,21 | 5,27 | 5,21 | 5,27 | 19 | | 2005-06-30 | 00:00:00 | 5,27 | 5,28 | 5,17 | 5,28 | 103 | | 2005-07-01 | 00:00:00 | 5,15 | 5,26 | 5,15 | 5,26 | 0 | | 2005-07-05 | 00:00:00 | 5,18 | 5,18 | 5,13 | 5,16 | 38 | | 2005-07-06 | 00:00:00 | 5,16 | 5,26 | 5,16 | 5,26 | 39 | | 2005-07-07 | 00:00:00 | 5,16 | 5,16 | 5,15 | 5,15 | 56 | | 2005-07-08 | 00:00:00 | 5,15 | 5,26 | 5,15 | 5,26 | 5 | | 2005-07-11 | 00:00:00 | 5,26 | 5,28 | 5,15 | 5,25 | 12 | | 2005-07-12 | 00:00:00 | 5,23 | 5,27 | 5,15 | 5,27 | 1 | | 2005-07-13 | 00:00:00 | 5,25 | 5,25 | 5,15 | 5,25 | 20 | | 2005-07-14 | 00:00:00 | 5,15 | 5,24 | 5,15 | 5,24 | 21 | | 2005-07-19 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 4 | | 2005-07-20 | 00:00:00 | 5,12 | 5,24 | 5,12 | 5,15 | 57 | | 2005-07-21 | 00:00:00 | 5,16 | 5,16 | 5,16 | 5,16 | 4 | | 2005-07-22 | 00:00:00 | 5,16 | 5,16 | 5,14 | 5,15 | 38 | | 2005-07-25 | 00:00:00 | 5,15 | 5,24 | 5,15 | 5,20 | 54 | | 2005-07-26 | 00:00:00 | 5,18 | 5,18 | 5,14 | 5,14 | 11 | | 2005-07-27 | 00:00:00 | 5,12 | 5,12 | 5,12 | 5,12 | 0 | | 2005-07-28 | 00:00:00 | 5,12 | 5,12 | 5,12 | 5,12 | 1 | | 2005-07-29 | 00:00:00 | 5,20 | 5,20 | 5,11 | 5,20 | 6 | | 2005-08-02 | 00:00:00 | 5,20 | 5,20 | 5,13 | 5,15 | 18 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
