(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 7,35 | 7,39 | 7,28 | 7,30 | 1.078 | | 2006-05-17 | 00:00:00 | 7,30 | 7,33 | 6,88 | 7,00 | 1.687 | | 2006-05-18 | 00:00:00 | 7,07 | 7,18 | 6,54 | 6,63 | 5.024 | | 2006-05-19 | 00:00:00 | 6,75 | 6,75 | 6,50 | 6,53 | 3.631 | | 2006-05-22 | 00:00:00 | 6,54 | 6,70 | 6,40 | 6,40 | 1.260 | | 2006-05-23 | 00:00:00 | 6,31 | 6,49 | 6,26 | 6,34 | 2.668 | | 2006-05-24 | 00:00:00 | 6,30 | 6,31 | 6,09 | 6,15 | 7.284 | | 2006-05-25 | 00:00:00 | 6,12 | 6,40 | 6,12 | 6,37 | 3.943 | | 2006-05-26 | 00:00:00 | 6,44 | 6,59 | 6,44 | 6,44 | 4.168 | | 2006-05-29 | 00:00:00 | 6,53 | 6,68 | 6,51 | 6,62 | 968 | | 2006-05-30 | 00:00:00 | 6,63 | 6,68 | 6,44 | 6,50 | 2.515 | | 2006-05-31 | 00:00:00 | 6,50 | 6,50 | 6,28 | 6,43 | 3.783 | | 2006-06-01 | 00:00:00 | 6,43 | 6,43 | 6,29 | 6,33 | 2.926 | | 2006-06-02 | 00:00:00 | 6,40 | 6,48 | 6,36 | 6,43 | 1.534 | | 2006-06-05 | 00:00:00 | 6,45 | 6,52 | 6,40 | 6,49 | 1.013 | | 2006-06-06 | 00:00:00 | 6,46 | 6,54 | 6,36 | 6,45 | 3.027 | | 2006-06-07 | 00:00:00 | 6,48 | 6,53 | 6,46 | 6,49 | 2.161 | | 2006-06-08 | 00:00:00 | 6,46 | 6,49 | 6,35 | 6,48 | 2.189 | | 2006-06-09 | 00:00:00 | 6,49 | 6,58 | 6,38 | 6,45 | 3.916 | | 2006-06-12 | 00:00:00 | 6,42 | 6,52 | 6,42 | 6,46 | 2.254 | | 2006-06-13 | 00:00:00 | 6,43 | 6,43 | 6,33 | 6,33 | 1.813 | | 2006-06-14 | 00:00:00 | 6,37 | 6,37 | 6,12 | 6,20 | 3.809 | | 2006-06-15 | 00:00:00 | 6,22 | 6,25 | 6,15 | 6,22 | 7.004 | | 2006-06-16 | 00:00:00 | 6,25 | 6,34 | 6,22 | 6,27 | 2.320 | | 2006-06-19 | 00:00:00 | 6,32 | 6,43 | 6,30 | 6,41 | 2.007 | | 2006-06-20 | 00:00:00 | 6,40 | 6,55 | 6,36 | 6,51 | 4.427 | | 2006-06-21 | 00:00:00 | 6,61 | 6,75 | 6,61 | 6,70 | 7.364 | | 2006-06-22 | 00:00:00 | 6,76 | 6,83 | 6,66 | 6,66 | 2.882 | | 2006-06-23 | 00:00:00 | 6,66 | 6,68 | 6,60 | 6,68 | 668 | | 2006-06-26 | 00:00:00 | 6,72 | 6,72 | 6,60 | 6,62 | 645 | | 2006-06-27 | 00:00:00 | 6,62 | 6,65 | 6,60 | 6,62 | 724 | | 2006-06-28 | 00:00:00 | 6,60 | 6,65 | 6,55 | 6,59 | 925 | | 2006-06-29 | 00:00:00 | 6,61 | 6,72 | 6,59 | 6,61 | 1.647 | | 2006-06-30 | 00:00:00 | 6,69 | 6,73 | 6,56 | 6,73 | 3.389 | | 2006-07-03 | 00:00:00 | 6,75 | 6,75 | 6,65 | 6,68 | 1.432 | | 2006-07-04 | 00:00:00 | 6,66 | 6,67 | 6,58 | 6,63 | 1.053 | | 2006-07-05 | 00:00:00 | 6,62 | 6,62 | 6,50 | 6,55 | 1.173 | | 2006-07-06 | 00:00:00 | 6,54 | 6,54 | 6,44 | 6,52 | 1.332 | | 2006-07-07 | 00:00:00 | 6,51 | 6,51 | 6,42 | 6,47 | 2.288 | | 2006-07-10 | 00:00:00 | 6,45 | 6,55 | 6,45 | 6,50 | 1.669 | | 2006-07-11 | 00:00:00 | 6,47 | 6,52 | 6,44 | 6,47 | 4.157 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
