(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-23 | 00:00:00 | 5,84 | 5,85 | 5,84 | 5,84 | 17 | | 2005-11-24 | 00:00:00 | 5,82 | 5,84 | 5,78 | 5,81 | 33 | | 2005-11-25 | 00:00:00 | 5,82 | 5,84 | 5,82 | 5,84 | 3 | | 2005-11-28 | 00:00:00 | 5,84 | 5,85 | 5,80 | 5,80 | 111 | | 2005-11-29 | 00:00:00 | 5,85 | 5,85 | 5,72 | 5,72 | 83 | | 2005-11-30 | 00:00:00 | 5,71 | 5,83 | 5,71 | 5,83 | 5 | | 2005-12-01 | 00:00:00 | 5,83 | 5,83 | 5,83 | 5,83 | 0 | | 2005-12-02 | 00:00:00 | 5,75 | 5,87 | 5,75 | 5,83 | 300 | | 2005-12-05 | 00:00:00 | 5,83 | 5,90 | 5,80 | 5,90 | 319 | | 2005-12-06 | 00:00:00 | 5,90 | 6,75 | 5,82 | 6,61 | 1.510 | | 2005-12-07 | 00:00:00 | 6,61 | 6,96 | 6,48 | 6,57 | 534 | | 2005-12-08 | 00:00:00 | 6,51 | 6,64 | 6,51 | 6,62 | 57 | | 2005-12-09 | 00:00:00 | 6,55 | 6,63 | 6,49 | 6,59 | 223 | | 2005-12-12 | 00:00:00 | 6,51 | 6,59 | 6,32 | 6,46 | 156 | | 2005-12-13 | 00:00:00 | 6,37 | 6,59 | 6,37 | 6,50 | 280 | | 2005-12-14 | 00:00:00 | 6,52 | 6,65 | 6,52 | 6,60 | 261 | | 2005-12-15 | 00:00:00 | 6,55 | 6,63 | 6,49 | 6,57 | 19 | | 2005-12-16 | 00:00:00 | 6,55 | 6,61 | 6,48 | 6,55 | 369 | | 2005-12-19 | 00:00:00 | 6,50 | 6,54 | 6,39 | 6,50 | 54 | | 2005-12-20 | 00:00:00 | 6,49 | 6,50 | 6,46 | 6,47 | 25 | | 2005-12-21 | 00:00:00 | 6,47 | 6,47 | 6,47 | 6,47 | 0 | | 2005-12-22 | 00:00:00 | 6,47 | 6,47 | 6,47 | 6,47 | 0 | | 2005-12-23 | 00:00:00 | 6,47 | 6,47 | 6,47 | 6,47 | 0 | | 2005-12-27 | 00:00:00 | 6,47 | 6,47 | 6,47 | 6,47 | 0 | | 2005-12-28 | 00:00:00 | 6,47 | 6,47 | 6,47 | 6,47 | 0 | | 2005-12-29 | 00:00:00 | 6,47 | 6,47 | 6,47 | 6,47 | 0 | | 2005-12-30 | 00:00:00 | 6,47 | 6,47 | 6,47 | 6,47 | 0 | | 2006-01-02 | 00:00:00 | 5,90 | 5,95 | 5,71 | 5,76 | 1.766 | | 2006-01-03 | 00:00:00 | 5,75 | 5,75 | 5,40 | 5,43 | 2.306 | | 2006-01-04 | 00:00:00 | 5,49 | 6,39 | 5,49 | 6,05 | 9.699 | | 2006-01-05 | 00:00:00 | 6,20 | 6,75 | 6,18 | 6,70 | 8.290 | | 2006-01-06 | 00:00:00 | 6,72 | 7,09 | 6,62 | 6,74 | 7.227 | | 2006-01-09 | 00:00:00 | 6,80 | 6,94 | 6,50 | 6,86 | 2.780 | | 2006-01-10 | 00:00:00 | 6,89 | 6,95 | 6,77 | 6,95 | 984 | | 2006-01-11 | 00:00:00 | 6,95 | 6,98 | 6,90 | 6,97 | 1.548 | | 2006-01-12 | 00:00:00 | 6,98 | 6,98 | 6,89 | 6,90 | 1.060 | | 2006-01-13 | 00:00:00 | 6,90 | 6,90 | 6,79 | 6,88 | 317 | | 2006-01-16 | 00:00:00 | 6,95 | 7,05 | 6,90 | 7,05 | 4.286 | | 2006-01-17 | 00:00:00 | 7,00 | 7,00 | 6,70 | 6,88 | 2.100 | | 2006-01-18 | 00:00:00 | 6,85 | 6,85 | 6,66 | 6,67 | 2.159 | | 2006-01-19 | 00:00:00 | 6,68 | 6,83 | 6,68 | 6,70 | 3.144 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
