(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-31 | 00:00:00 | 7,56 | 7,72 | 7,56 | 7,61 | 8.983 | | 2006-11-01 | 00:00:00 | 7,62 | 7,69 | 7,57 | 7,60 | 2.217 | | 2006-11-02 | 00:00:00 | 7,60 | 7,62 | 7,57 | 7,58 | 2.439 | | 2006-11-03 | 00:00:00 | 7,62 | 7,62 | 7,52 | 7,52 | 2.367 | | 2006-11-06 | 00:00:00 | 7,56 | 7,58 | 7,46 | 7,46 | 2.121 | | 2006-11-07 | 00:00:00 | 7,52 | 7,57 | 7,47 | 7,48 | 3.960 | | 2006-11-08 | 00:00:00 | 7,52 | 7,52 | 7,45 | 7,46 | 1.410 | | 2006-11-09 | 00:00:00 | 7,46 | 7,49 | 7,43 | 7,47 | 1.055 | | 2006-11-10 | 00:00:00 | 7,46 | 7,48 | 7,44 | 7,48 | 1.038 | | 2006-11-13 | 00:00:00 | 7,48 | 7,49 | 7,44 | 7,44 | 788 | | 2006-11-14 | 00:00:00 | 7,47 | 7,49 | 7,37 | 7,47 | 1.286 | | 2006-11-15 | 00:00:00 | 7,48 | 7,50 | 7,44 | 7,50 | 639 | | 2006-11-16 | 00:00:00 | 7,50 | 7,54 | 7,48 | 7,50 | 1.426 | | 2006-11-17 | 00:00:00 | 7,50 | 7,52 | 7,38 | 7,45 | 2.435 | | 2006-11-20 | 00:00:00 | 7,44 | 7,44 | 7,37 | 7,41 | 1.644 | | 2006-11-21 | 00:00:00 | 7,42 | 7,44 | 7,35 | 7,40 | 1.744 | | 2006-11-22 | 00:00:00 | 7,39 | 7,45 | 7,38 | 7,41 | 937 | | 2006-11-23 | 00:00:00 | 7,42 | 7,44 | 7,38 | 7,40 | 955 | | 2006-11-24 | 00:00:00 | 7,40 | 7,40 | 7,35 | 7,39 | 1.124 | | 2006-11-27 | 00:00:00 | 7,39 | 7,39 | 7,28 | 7,28 | 1.641 | | 2006-11-28 | 00:00:00 | 7,28 | 7,31 | 7,15 | 7,18 | 2.198 | | 2006-11-29 | 00:00:00 | 7,21 | 7,30 | 7,20 | 7,29 | 1.701 | | 2006-11-30 | 00:00:00 | 7,34 | 7,35 | 7,29 | 7,35 | 1.555 | | 2006-12-01 | 00:00:00 | 7,36 | 7,40 | 7,28 | 7,28 | 1.506 | | 2006-12-04 | 00:00:00 | 7,39 | 7,40 | 7,33 | 7,38 | 1.145 | | 2006-12-05 | 00:00:00 | 7,39 | 7,51 | 7,39 | 7,45 | 3.781 | | 2006-12-06 | 00:00:00 | 7,46 | 7,48 | 7,43 | 7,45 | 1.692 | | 2006-12-07 | 00:00:00 | 7,45 | 7,48 | 7,41 | 7,41 | 1.916 | | 2006-12-08 | 00:00:00 | 7,41 | 7,43 | 7,40 | 7,43 | 570 | | 2006-12-11 | 00:00:00 | 7,43 | 7,45 | 7,39 | 7,39 | 2.256 | | 2006-12-12 | 00:00:00 | 7,39 | 7,41 | 7,37 | 7,39 | 2.569 | | 2006-12-13 | 00:00:00 | 7,40 | 7,47 | 7,40 | 7,45 | 2.230 | | 2006-12-14 | 00:00:00 | 7,46 | 7,57 | 7,46 | 7,54 | 4.243 | | 2006-12-15 | 00:00:00 | 7,56 | 7,57 | 7,49 | 7,50 | 4.179 | | 2006-12-18 | 00:00:00 | 7,50 | 7,52 | 7,45 | 7,50 | 1.569 | | 2006-12-19 | 00:00:00 | 7,51 | 7,53 | 7,50 | 7,51 | 2.504 | | 2006-12-20 | 00:00:00 | 7,51 | 7,55 | 7,49 | 7,49 | 2.597 | | 2006-12-21 | 00:00:00 | 7,55 | 7,55 | 7,49 | 7,49 | 2.877 | | 2006-12-22 | 00:00:00 | 7,50 | 7,52 | 7,49 | 7,51 | 822 | | 2006-12-27 | 00:00:00 | 7,50 | 7,53 | 7,49 | 7,50 | 1.476 | | 2006-12-28 | 00:00:00 | 7,53 | 7,54 | 7,49 | 7,49 | 2.582 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
