(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-19 | 00:00:00 | 6,68 | 6,83 | 6,68 | 6,70 | 3.144 | | 2006-01-20 | 00:00:00 | 6,62 | 6,74 | 6,53 | 6,66 | 10.320 | | 2006-01-23 | 00:00:00 | 6,58 | 6,65 | 6,52 | 6,56 | 3.935 | | 2006-01-24 | 00:00:00 | 6,53 | 6,55 | 6,35 | 6,44 | 7.596 | | 2006-01-25 | 00:00:00 | 6,40 | 6,60 | 6,40 | 6,57 | 3.981 | | 2006-01-26 | 00:00:00 | 6,53 | 6,62 | 6,50 | 6,55 | 7.024 | | 2006-01-27 | 00:00:00 | 6,54 | 6,65 | 6,48 | 6,54 | 4.443 | | 2006-01-30 | 00:00:00 | 6,43 | 6,51 | 6,43 | 6,46 | 4.095 | | 2006-01-31 | 00:00:00 | 6,42 | 6,58 | 6,42 | 6,50 | 4.795 | | 2006-02-01 | 00:00:00 | 6,52 | 6,64 | 6,50 | 6,60 | 24.360 | | 2006-02-02 | 00:00:00 | 6,58 | 6,61 | 6,52 | 6,55 | 13.725 | | 2006-02-03 | 00:00:00 | 6,55 | 6,55 | 6,52 | 6,52 | 4.822 | | 2006-02-06 | 00:00:00 | 6,52 | 6,60 | 6,52 | 6,58 | 9.979 | | 2006-02-07 | 00:00:00 | 6,60 | 6,60 | 6,52 | 6,55 | 5.626 | | 2006-02-08 | 00:00:00 | 6,59 | 6,60 | 6,55 | 6,60 | 4.394 | | 2006-02-09 | 00:00:00 | 6,59 | 6,60 | 6,55 | 6,59 | 5.738 | | 2006-02-10 | 00:00:00 | 6,56 | 6,57 | 6,54 | 6,55 | 3.525 | | 2006-02-13 | 00:00:00 | 6,55 | 6,57 | 6,40 | 6,47 | 4.444 | | 2006-02-14 | 00:00:00 | 6,45 | 6,45 | 6,36 | 6,38 | 7.719 | | 2006-02-15 | 00:00:00 | 6,38 | 6,39 | 6,25 | 6,32 | 10.867 | | 2006-02-16 | 00:00:00 | 6,30 | 6,52 | 6,30 | 6,47 | 7.269 | | 2006-02-17 | 00:00:00 | 6,50 | 6,62 | 6,48 | 6,60 | 21.806 | | 2006-02-20 | 00:00:00 | 6,60 | 6,64 | 6,52 | 6,53 | 3.877 | | 2006-02-21 | 00:00:00 | 6,54 | 6,58 | 6,53 | 6,56 | 12.947 | | 2006-02-22 | 00:00:00 | 6,55 | 6,61 | 6,53 | 6,61 | 17.062 | | 2006-02-23 | 00:00:00 | 6,66 | 7,05 | 6,66 | 7,00 | 46.443 | | 2006-02-24 | 00:00:00 | 7,02 | 7,02 | 6,90 | 7,00 | 12.861 | | 2006-02-27 | 00:00:00 | 7,01 | 7,34 | 6,98 | 7,28 | 19.658 | | 2006-02-28 | 00:00:00 | 7,21 | 7,42 | 7,21 | 7,38 | 13.356 | | 2006-03-01 | 00:00:00 | 7,39 | 7,52 | 7,39 | 7,47 | 7.019 | | 2006-03-02 | 00:00:00 | 7,41 | 7,47 | 7,40 | 7,43 | 6.590 | | 2006-03-03 | 00:00:00 | 7,42 | 7,55 | 7,42 | 7,45 | 21.821 | | 2006-03-06 | 00:00:00 | 7,32 | 7,47 | 7,32 | 7,46 | 25.136 | | 2006-03-07 | 00:00:00 | 7,37 | 7,49 | 7,37 | 7,46 | 12.197 | | 2006-03-08 | 00:00:00 | 7,40 | 7,85 | 7,40 | 7,71 | 9.099 | | 2006-03-09 | 00:00:00 | 7,70 | 7,88 | 7,70 | 7,77 | 3.271 | | 2006-03-10 | 00:00:00 | 7,78 | 7,78 | 7,50 | 7,68 | 2.931 | | 2006-03-13 | 00:00:00 | 7,70 | 7,70 | 7,61 | 7,63 | 4.305 | | 2006-03-14 | 00:00:00 | 7,61 | 7,70 | 7,58 | 7,70 | 4.910 | | 2006-03-15 | 00:00:00 | 7,70 | 7,74 | 7,63 | 7,73 | 4.343 | | 2006-03-16 | 00:00:00 | 7,70 | 7,73 | 7,67 | 7,73 | 2.582 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
