(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-02 | 00:00:00 | 5,20 | 5,20 | 5,13 | 5,15 | 18 | | 2005-08-03 | 00:00:00 | 5,15 | 5,20 | 5,15 | 5,20 | 11 | | 2005-08-04 | 00:00:00 | 5,14 | 5,20 | 5,14 | 5,20 | 2 | | 2005-08-05 | 00:00:00 | 5,18 | 5,20 | 5,18 | 5,20 | 50 | | 2005-08-08 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2005-08-09 | 00:00:00 | 5,15 | 5,20 | 5,14 | 5,20 | 13 | | 2005-08-10 | 00:00:00 | 5,13 | 5,13 | 5,12 | 5,12 | 23 | | 2005-08-11 | 00:00:00 | 5,12 | 5,12 | 5,11 | 5,11 | 52 | | 2005-08-12 | 00:00:00 | 5,12 | 5,19 | 5,12 | 5,19 | 34 | | 2005-08-15 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2005-08-16 | 00:00:00 | 5,13 | 5,19 | 5,13 | 5,19 | 500 | | 2005-08-17 | 00:00:00 | 5,12 | 5,12 | 5,12 | 5,12 | 1 | | 2005-08-18 | 00:00:00 | 5,13 | 5,13 | 5,13 | 5,13 | 2 | | 2005-08-19 | 00:00:00 | 5,12 | 5,13 | 5,11 | 5,13 | 9 | | 2005-08-22 | 00:00:00 | 5,11 | 5,11 | 5,08 | 5,10 | 76 | | 2005-08-23 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 1 | | 2005-08-24 | 00:00:00 | 5,10 | 5,10 | 5,08 | 5,08 | 9 | | 2005-08-25 | 00:00:00 | 5,08 | 5,08 | 5,08 | 5,08 | 0 | | 2005-08-26 | 00:00:00 | 5,08 | 5,08 | 5,08 | 5,08 | 0 | | 2005-08-29 | 00:00:00 | 5,06 | 5,10 | 5,06 | 5,10 | 16 | | 2005-08-30 | 00:00:00 | 5,09 | 5,09 | 5,08 | 5,08 | 34 | | 2005-08-31 | 00:00:00 | 5,09 | 5,38 | 5,08 | 5,35 | 169 | | 2005-09-01 | 00:00:00 | 5,33 | 5,33 | 5,33 | 5,33 | 2 | | 2005-09-02 | 00:00:00 | 5,33 | 5,35 | 5,16 | 5,18 | 91 | | 2005-09-05 | 00:00:00 | 5,20 | 5,35 | 5,20 | 5,30 | 61 | | 2005-09-06 | 00:00:00 | 5,30 | 5,30 | 5,21 | 5,21 | 7 | | 2005-09-07 | 00:00:00 | 5,22 | 5,26 | 5,18 | 5,26 | 15 | | 2005-09-08 | 00:00:00 | 5,27 | 5,28 | 5,10 | 5,25 | 81 | | 2005-09-09 | 00:00:00 | 5,23 | 5,23 | 5,11 | 5,23 | 6 | | 2005-09-12 | 00:00:00 | 5,23 | 5,24 | 5,14 | 5,14 | 12 | | 2005-09-13 | 00:00:00 | 5,15 | 5,23 | 5,12 | 5,23 | 22 | | 2005-09-14 | 00:00:00 | 5,24 | 5,24 | 5,13 | 5,23 | 4 | | 2005-09-15 | 00:00:00 | 5,13 | 5,23 | 5,13 | 5,23 | 5 | | 2005-09-16 | 00:00:00 | 5,15 | 5,26 | 5,15 | 5,26 | 100 | | 2005-09-19 | 00:00:00 | 5,16 | 5,17 | 5,16 | 5,17 | 6 | | 2005-09-20 | 00:00:00 | 5,19 | 5,28 | 5,19 | 5,27 | 210 | | 2005-09-21 | 00:00:00 | 5,17 | 5,26 | 5,17 | 5,26 | 1 | | 2005-09-22 | 00:00:00 | 5,17 | 5,20 | 5,17 | 5,18 | 7 | | 2005-09-23 | 00:00:00 | 5,19 | 5,25 | 5,19 | 5,25 | 26 | | 2005-09-26 | 00:00:00 | 5,25 | 5,59 | 5,25 | 5,51 | 305 | | 2005-09-27 | 00:00:00 | 5,41 | 5,58 | 5,33 | 5,44 | 126 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
