(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-27 | 00:00:00 | 6,53 | 6,53 | 6,37 | 6,37 | 117 | | 2000-06-28 | 00:00:00 | 6,40 | 6,42 | 6,31 | 6,42 | 69 | | 2000-06-29 | 00:00:00 | 6,40 | 6,40 | 6,30 | 6,33 | 94 | | 2000-06-30 | 00:00:00 | 6,30 | 6,40 | 6,30 | 6,40 | 138 | | 2000-07-03 | 00:00:00 | 6,40 | 6,42 | 6,35 | 6,36 | 51 | | 2000-07-04 | 00:00:00 | 6,36 | 6,40 | 6,34 | 6,34 | 105 | | 2000-07-05 | 00:00:00 | 6,36 | 6,48 | 6,31 | 6,38 | 614 | | 2000-07-06 | 00:00:00 | 6,48 | 6,48 | 6,38 | 6,43 | 43 | | 2000-07-07 | 00:00:00 | 6,45 | 6,60 | 6,39 | 6,50 | 211 | | 2000-07-10 | 00:00:00 | 6,50 | 6,56 | 6,39 | 6,50 | 91 | | 2000-07-11 | 00:00:00 | 6,49 | 6,50 | 6,39 | 6,39 | 51 | | 2000-07-12 | 00:00:00 | 6,47 | 6,50 | 6,40 | 6,40 | 140 | | 2000-07-13 | 00:00:00 | 6,41 | 6,50 | 6,41 | 6,41 | 44 | | 2000-07-14 | 00:00:00 | 6,48 | 6,48 | 6,41 | 6,43 | 55 | | 2000-07-17 | 00:00:00 | 6,45 | 6,51 | 6,38 | 6,51 | 202 | | 2000-07-18 | 00:00:00 | 6,50 | 6,52 | 6,41 | 6,41 | 54 | | 2000-07-19 | 00:00:00 | 6,42 | 6,50 | 6,41 | 6,48 | 95 | | 2000-07-20 | 00:00:00 | 6,42 | 6,48 | 6,41 | 6,41 | 69 | | 2000-07-21 | 00:00:00 | 6,42 | 6,52 | 6,40 | 6,52 | 156 | | 2000-07-24 | 00:00:00 | 6,55 | 6,55 | 6,43 | 6,44 | 72 | | 2000-07-25 | 00:00:00 | 6,42 | 6,47 | 6,41 | 6,45 | 36 | | 2000-07-26 | 00:00:00 | 6,45 | 6,46 | 6,41 | 6,46 | 71 | | 2000-07-27 | 00:00:00 | 6,46 | 6,46 | 6,40 | 6,45 | 44 | | 2000-07-28 | 00:00:00 | 6,43 | 6,44 | 6,40 | 6,40 | 122 | | 2000-07-31 | 00:00:00 | 6,40 | 6,45 | 6,35 | 6,40 | 191 | | 2000-08-01 | 00:00:00 | 6,41 | 6,45 | 6,40 | 6,40 | 18 | | 2000-08-02 | 00:00:00 | 6,40 | 6,40 | 6,35 | 6,35 | 16 | | 2000-08-03 | 00:00:00 | 6,35 | 6,39 | 6,33 | 6,33 | 97 | | 2000-08-04 | 00:00:00 | 6,34 | 6,44 | 6,33 | 6,33 | 15 | | 2000-08-07 | 00:00:00 | 6,40 | 6,40 | 6,31 | 6,35 | 21 | | 2000-08-08 | 00:00:00 | 6,31 | 6,35 | 6,25 | 6,29 | 90 | | 2000-08-09 | 00:00:00 | 6,28 | 6,37 | 6,27 | 6,37 | 52 | | 2000-08-10 | 00:00:00 | 6,37 | 6,39 | 6,29 | 6,35 | 95 | | 2000-08-11 | 00:00:00 | 6,30 | 6,34 | 6,20 | 6,28 | 128 | | 2000-08-14 | 00:00:00 | 6,29 | 6,29 | 6,18 | 6,24 | 79 | | 2000-08-16 | 00:00:00 | 6,30 | 6,31 | 6,17 | 6,17 | 53 | | 2000-08-17 | 00:00:00 | 6,24 | 6,32 | 6,06 | 6,19 | 175 | | 2000-08-18 | 00:00:00 | 6,20 | 6,28 | 6,10 | 6,10 | 117 | | 2000-08-21 | 00:00:00 | 6,09 | 6,19 | 5,97 | 6,04 | 532 | | 2000-08-22 | 00:00:00 | 6,02 | 6,11 | 6,00 | 6,08 | 565 | | 2000-08-23 | 00:00:00 | 6,10 | 6,10 | 6,02 | 6,08 | 334 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
