(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-28 | 00:00:00 | 7,53 | 7,54 | 7,49 | 7,49 | 2.582 | | 2006-12-29 | 00:00:00 | 7,49 | 7,53 | 7,49 | 7,50 | 4.135 | | 2007-01-02 | 00:00:00 | 7,51 | 7,67 | 7,50 | 7,57 | 7.558 | | 2007-01-03 | 00:00:00 | 7,62 | 7,62 | 7,56 | 7,58 | 7.969 | | 2007-01-04 | 00:00:00 | 7,57 | 7,60 | 7,54 | 7,57 | 3.028 | | 2007-01-05 | 00:00:00 | 7,56 | 7,59 | 7,52 | 7,52 | 6.601 | | 2007-01-08 | 00:00:00 | 7,52 | 7,55 | 7,50 | 7,53 | 3.804 | | 2007-01-09 | 00:00:00 | 7,56 | 7,57 | 7,50 | 7,50 | 8.788 | | 2007-01-10 | 00:00:00 | 7,50 | 7,52 | 7,40 | 7,50 | 5.466 | | 2007-01-11 | 00:00:00 | 7,52 | 7,93 | 7,51 | 7,90 | 27.584 | | 2007-01-12 | 00:00:00 | 7,95 | 8,07 | 7,90 | 7,96 | 14.312 | | 2007-01-15 | 00:00:00 | 7,98 | 8,16 | 7,97 | 8,12 | 10.775 | | 2007-01-16 | 00:00:00 | 8,14 | 8,29 | 8,14 | 8,15 | 10.370 | | 2007-01-17 | 00:00:00 | 8,17 | 8,20 | 8,01 | 8,14 | 6.643 | | 2007-01-18 | 00:00:00 | 8,18 | 8,18 | 8,09 | 8,14 | 4.751 | | 2007-01-19 | 00:00:00 | 8,14 | 8,15 | 8,06 | 8,09 | 4.657 | | 2007-01-22 | 00:00:00 | 8,09 | 8,24 | 8,07 | 8,15 | 12.214 | | 2007-01-23 | 00:00:00 | 8,16 | 8,20 | 8,10 | 8,15 | 4.025 | | 2007-01-24 | 00:00:00 | 8,15 | 8,15 | 8,08 | 8,12 | 4.963 | | 2007-01-25 | 00:00:00 | 8,14 | 8,14 | 8,08 | 8,10 | 2.077 | | 2007-01-26 | 00:00:00 | 8,07 | 8,07 | 7,94 | 8,01 | 4.689 | | 2007-01-29 | 00:00:00 | 8,01 | 8,11 | 8,01 | 8,10 | 5.209 | | 2007-01-30 | 00:00:00 | 8,11 | 8,14 | 8,10 | 8,14 | 2.340 | | 2007-01-31 | 00:00:00 | 8,14 | 8,19 | 8,11 | 8,12 | 8.297 | | 2007-02-01 | 00:00:00 | 8,19 | 8,35 | 8,17 | 8,35 | 10.605 | | 2007-02-02 | 00:00:00 | 8,39 | 8,53 | 8,37 | 8,53 | 15.446 | | 2007-02-05 | 00:00:00 | 8,53 | 8,73 | 8,46 | 8,65 | 14.483 | | 2007-02-06 | 00:00:00 | 8,66 | 8,68 | 8,60 | 8,65 | 6.359 | | 2007-02-07 | 00:00:00 | 8,66 | 8,83 | 8,61 | 8,80 | 9.937 | | 2007-02-08 | 00:00:00 | 8,80 | 8,89 | 8,75 | 8,84 | 6.288 | | 2007-02-09 | 00:00:00 | 8,87 | 9,06 | 8,76 | 8,94 | 14.087 | | 2007-02-12 | 00:00:00 | 8,95 | 9,05 | 8,90 | 8,92 | 3.969 | | 2007-02-13 | 00:00:00 | 8,89 | 8,98 | 8,77 | 8,90 | 5.779 | | 2007-02-14 | 00:00:00 | 8,83 | 9,09 | 8,83 | 9,05 | 5.255 | | 2007-02-15 | 00:00:00 | 9,08 | 9,24 | 8,99 | 9,18 | 10.889 | | 2007-02-16 | 00:00:00 | 9,16 | 9,56 | 9,16 | 9,40 | 16.258 | | 2007-02-19 | 00:00:00 | 9,42 | 9,60 | 9,40 | 9,57 | 8.799 | | 2007-02-20 | 00:00:00 | 9,60 | 9,75 | 9,50 | 9,75 | 8.774 | | 2007-02-21 | 00:00:00 | 9,74 | 9,75 | 9,55 | 9,58 | 6.831 | | 2007-02-22 | 00:00:00 | 9,57 | 9,72 | 9,42 | 9,60 | 5.596 | | 2007-02-23 | 00:00:00 | 9,54 | 9,68 | 9,31 | 9,31 | 3.111 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
