(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-16 | 00:00:00 | 7,70 | 7,73 | 7,67 | 7,73 | 2.582 | | 2006-03-17 | 00:00:00 | 7,70 | 7,79 | 7,70 | 7,76 | 2.394 | | 2006-03-20 | 00:00:00 | 7,75 | 7,97 | 7,75 | 7,95 | 6.255 | | 2006-03-21 | 00:00:00 | 7,90 | 8,07 | 7,90 | 8,04 | 2.848 | | 2006-03-22 | 00:00:00 | 8,05 | 8,05 | 7,92 | 7,93 | 1.687 | | 2006-03-23 | 00:00:00 | 8,01 | 8,01 | 7,93 | 7,94 | 3.077 | | 2006-03-24 | 00:00:00 | 8,01 | 8,10 | 7,87 | 7,88 | 5.610 | | 2006-03-27 | 00:00:00 | 7,88 | 7,95 | 7,81 | 7,85 | 1.681 | | 2006-03-28 | 00:00:00 | 7,83 | 7,91 | 7,70 | 7,76 | 1.924 | | 2006-03-29 | 00:00:00 | 7,66 | 7,81 | 7,66 | 7,70 | 3.016 | | 2006-03-30 | 00:00:00 | 7,67 | 7,79 | 7,66 | 7,70 | 5.106 | | 2006-03-31 | 00:00:00 | 7,70 | 7,75 | 7,65 | 7,70 | 1.962 | | 2006-04-03 | 00:00:00 | 7,66 | 7,70 | 7,63 | 7,64 | 3.277 | | 2006-04-04 | 00:00:00 | 7,68 | 7,72 | 7,60 | 7,72 | 2.019 | | 2006-04-05 | 00:00:00 | 7,68 | 7,90 | 7,67 | 7,77 | 4.545 | | 2006-04-06 | 00:00:00 | 7,77 | 8,01 | 7,77 | 8,00 | 4.631 | | 2006-04-07 | 00:00:00 | 8,00 | 8,01 | 7,91 | 7,96 | 3.128 | | 2006-04-10 | 00:00:00 | 7,98 | 7,98 | 7,83 | 7,92 | 1.937 | | 2006-04-11 | 00:00:00 | 7,90 | 7,96 | 7,86 | 7,91 | 7.537 | | 2006-04-12 | 00:00:00 | 7,86 | 7,95 | 7,80 | 7,87 | 2.313 | | 2006-04-13 | 00:00:00 | 7,87 | 7,95 | 7,87 | 7,95 | 3.342 | | 2006-04-18 | 00:00:00 | 7,84 | 8,00 | 7,84 | 8,00 | 3.598 | | 2006-04-19 | 00:00:00 | 7,97 | 8,24 | 7,97 | 8,10 | 4.710 | | 2006-04-20 | 00:00:00 | 8,10 | 8,15 | 7,97 | 8,05 | 3.552 | | 2006-04-21 | 00:00:00 | 8,01 | 8,06 | 7,96 | 8,06 | 1.582 | | 2006-04-24 | 00:00:00 | 8,06 | 8,21 | 8,01 | 8,13 | 5.504 | | 2006-04-25 | 00:00:00 | 8,10 | 8,15 | 8,02 | 8,10 | 1.847 | | 2006-04-26 | 00:00:00 | 8,11 | 8,20 | 8,03 | 8,06 | 3.839 | | 2006-04-27 | 00:00:00 | 8,09 | 8,09 | 8,00 | 8,01 | 1.241 | | 2006-04-28 | 00:00:00 | 8,00 | 8,00 | 7,85 | 7,94 | 1.850 | | 2006-05-02 | 00:00:00 | 7,95 | 7,99 | 7,92 | 7,92 | 2.525 | | 2006-05-03 | 00:00:00 | 7,90 | 7,90 | 7,74 | 7,80 | 1.997 | | 2006-05-04 | 00:00:00 | 7,81 | 7,85 | 7,71 | 7,71 | 2.048 | | 2006-05-05 | 00:00:00 | 7,70 | 7,75 | 7,25 | 7,28 | 17.152 | | 2006-05-08 | 00:00:00 | 7,25 | 7,48 | 7,25 | 7,42 | 7.627 | | 2006-05-09 | 00:00:00 | 7,43 | 7,52 | 7,42 | 7,46 | 3.675 | | 2006-05-10 | 00:00:00 | 7,47 | 7,55 | 7,44 | 7,54 | 7.667 | | 2006-05-11 | 00:00:00 | 7,58 | 7,61 | 7,50 | 7,50 | 2.336 | | 2006-05-12 | 00:00:00 | 7,50 | 7,55 | 7,40 | 7,43 | 1.449 | | 2006-05-15 | 00:00:00 | 7,45 | 7,45 | 7,30 | 7,35 | 1.365 | | 2006-05-16 | 00:00:00 | 7,35 | 7,39 | 7,28 | 7,30 | 1.078 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
