(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-27 | 00:00:00 | 5,41 | 5,58 | 5,33 | 5,44 | 126 | | 2005-09-28 | 00:00:00 | 5,28 | 5,47 | 5,28 | 5,47 | 27 | | 2005-09-29 | 00:00:00 | 5,44 | 5,44 | 5,32 | 5,41 | 26 | | 2005-09-30 | 00:00:00 | 5,30 | 5,39 | 5,26 | 5,26 | 68 | | 2005-10-03 | 00:00:00 | 5,25 | 5,27 | 5,16 | 5,17 | 142 | | 2005-10-04 | 00:00:00 | 5,24 | 5,24 | 5,19 | 5,20 | 57 | | 2005-10-05 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 0 | | 2005-10-06 | 00:00:00 | 5,25 | 5,49 | 5,25 | 5,41 | 105 | | 2005-10-07 | 00:00:00 | 5,33 | 5,65 | 5,22 | 5,53 | 279 | | 2005-10-10 | 00:00:00 | 5,51 | 5,64 | 5,50 | 5,61 | 128 | | 2005-10-11 | 00:00:00 | 5,58 | 5,62 | 5,54 | 5,62 | 52 | | 2005-10-12 | 00:00:00 | 5,53 | 5,60 | 5,53 | 5,60 | 27 | | 2005-10-13 | 00:00:00 | 5,53 | 5,78 | 5,51 | 5,70 | 214 | | 2005-10-14 | 00:00:00 | 5,56 | 5,69 | 5,56 | 5,69 | 0 | | 2005-10-17 | 00:00:00 | 5,55 | 5,65 | 5,55 | 5,65 | 3 | | 2005-10-18 | 00:00:00 | 5,55 | 5,55 | 5,46 | 5,46 | 30 | | 2005-10-19 | 00:00:00 | 5,46 | 5,46 | 5,44 | 5,45 | 25 | | 2005-10-20 | 00:00:00 | 5,44 | 5,44 | 5,44 | 5,44 | 2 | | 2005-10-21 | 00:00:00 | 5,44 | 5,45 | 5,44 | 5,45 | 13 | | 2005-10-24 | 00:00:00 | 5,50 | 5,50 | 5,39 | 5,49 | 5 | | 2005-10-25 | 00:00:00 | 5,55 | 5,70 | 5,47 | 5,60 | 75 | | 2005-10-26 | 00:00:00 | 5,46 | 5,60 | 5,46 | 5,60 | 33 | | 2005-10-27 | 00:00:00 | 5,55 | 5,55 | 5,44 | 5,55 | 11 | | 2005-10-28 | 00:00:00 | 5,55 | 5,57 | 5,55 | 5,57 | 0 | | 2005-10-31 | 00:00:00 | 5,56 | 5,56 | 5,38 | 5,56 | 0 | | 2005-11-01 | 00:00:00 | 5,50 | 5,75 | 5,50 | 5,75 | 521 | | 2005-11-02 | 00:00:00 | 5,73 | 5,73 | 5,56 | 5,56 | 4 | | 2005-11-03 | 00:00:00 | 5,60 | 5,64 | 5,40 | 5,51 | 161 | | 2005-11-04 | 00:00:00 | 5,53 | 5,64 | 5,43 | 5,43 | 110 | | 2005-11-07 | 00:00:00 | 5,58 | 5,67 | 5,52 | 5,67 | 264 | | 2005-11-08 | 00:00:00 | 5,65 | 5,88 | 5,65 | 5,84 | 405 | | 2005-11-09 | 00:00:00 | 5,88 | 5,88 | 5,74 | 5,77 | 211 | | 2005-11-10 | 00:00:00 | 5,74 | 5,76 | 5,70 | 5,76 | 25 | | 2005-11-11 | 00:00:00 | 5,73 | 5,82 | 5,73 | 5,76 | 20 | | 2005-11-14 | 00:00:00 | 5,78 | 5,78 | 5,69 | 5,74 | 99 | | 2005-11-15 | 00:00:00 | 5,64 | 5,71 | 5,64 | 5,71 | 16 | | 2005-11-16 | 00:00:00 | 5,51 | 5,85 | 5,26 | 5,85 | 442 | | 2005-11-17 | 00:00:00 | 5,83 | 5,83 | 5,66 | 5,83 | 48 | | 2005-11-21 | 00:00:00 | 5,80 | 5,87 | 5,66 | 5,78 | 430 | | 2005-11-22 | 00:00:00 | 5,80 | 5,85 | 5,80 | 5,84 | 61 | | 2005-11-23 | 00:00:00 | 5,84 | 5,85 | 5,84 | 5,84 | 17 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
