(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-23 | 00:00:00 | 9,54 | 9,68 | 9,31 | 9,31 | 3.111 | | 2007-02-26 | 00:00:00 | 9,28 | 9,54 | 9,11 | 9,47 | 3.709 | | 2007-02-27 | 00:00:00 | 9,47 | 9,48 | 8,92 | 8,93 | 4.884 | | 2007-02-28 | 00:00:00 | 8,92 | 8,98 | 8,53 | 8,87 | 6.198 | | 2007-03-01 | 00:00:00 | 8,85 | 9,15 | 8,65 | 8,72 | 8.239 | | 2007-03-02 | 00:00:00 | 8,80 | 9,10 | 8,73 | 8,94 | 7.215 | | 2007-03-05 | 00:00:00 | 8,75 | 8,99 | 8,32 | 8,95 | 18.049 | | 2007-03-06 | 00:00:00 | 8,97 | 9,36 | 8,97 | 9,23 | 7.849 | | 2007-03-07 | 00:00:00 | 9,29 | 9,40 | 9,03 | 9,17 | 3.182 | | 2007-03-08 | 00:00:00 | 9,21 | 9,21 | 9,05 | 9,16 | 5.949 | | 2007-03-09 | 00:00:00 | 9,17 | 9,22 | 9,12 | 9,18 | 5.618 | | 2007-03-12 | 00:00:00 | 9,20 | 9,25 | 9,20 | 9,25 | 6.211 | | 2007-03-13 | 00:00:00 | 9,25 | 9,29 | 9,15 | 9,22 | 3.783 | | 2007-03-14 | 00:00:00 | 9,09 | 9,09 | 8,83 | 9,00 | 3.602 | | 2007-03-15 | 00:00:00 | 9,02 | 9,18 | 9,02 | 9,11 | 2.441 | | 2007-03-16 | 00:00:00 | 9,02 | 9,10 | 8,98 | 9,04 | 1.660 | | 2007-03-19 | 00:00:00 | 9,18 | 9,18 | 9,01 | 9,16 | 1.261 | | 2007-03-20 | 00:00:00 | 9,15 | 9,17 | 9,13 | 9,16 | 2.117 | | 2007-03-21 | 00:00:00 | 9,17 | 9,17 | 9,01 | 9,04 | 4.152 | | 2007-03-22 | 00:00:00 | 9,14 | 9,22 | 9,07 | 9,11 | 3.819 | | 2007-03-23 | 00:00:00 | 9,12 | 9,13 | 9,08 | 9,11 | 1.013 | | 2007-03-26 | 00:00:00 | 9,12 | 9,16 | 9,05 | 9,11 | 2.022 | | 2007-03-27 | 00:00:00 | 9,15 | 9,17 | 9,06 | 9,16 | 2.969 | | 2007-03-28 | 00:00:00 | 9,16 | 9,16 | 9,05 | 9,06 | 415 | | 2007-03-29 | 00:00:00 | 9,13 | 9,13 | 9,06 | 9,07 | 874 | | 2007-03-30 | 00:00:00 | 9,06 | 9,23 | 9,06 | 9,23 | 3.446 | | 2007-04-02 | 00:00:00 | 9,23 | 9,29 | 9,20 | 9,25 | 2.554 | | 2007-04-03 | 00:00:00 | 9,28 | 9,36 | 9,25 | 9,36 | 4.216 | | 2007-04-04 | 00:00:00 | 9,33 | 9,36 | 9,28 | 9,30 | 1.905 | | 2007-04-05 | 00:00:00 | 9,30 | 9,37 | 9,16 | 9,23 | 2.049 | | 2007-04-10 | 00:00:00 | 9,24 | 9,27 | 9,21 | 9,26 | 1.688 | | 2007-04-11 | 00:00:00 | 9,23 | 9,28 | 9,10 | 9,14 | 3.676 | | 2007-04-12 | 00:00:00 | 9,15 | 9,21 | 9,12 | 9,18 | 1.217 | | 2007-04-13 | 00:00:00 | 9,14 | 9,21 | 9,14 | 9,20 | 1.962 | | 2007-04-16 | 00:00:00 | 9,24 | 9,49 | 9,22 | 9,39 | 4.398 | | 2007-04-17 | 00:00:00 | 9,45 | 9,49 | 9,34 | 9,36 | 1.884 | | 2007-04-18 | 00:00:00 | 9,35 | 9,41 | 9,27 | 9,37 | 2.650 | | 2007-04-19 | 00:00:00 | 9,30 | 9,40 | 9,26 | 9,36 | 1.777 | | 2007-04-20 | 00:00:00 | 9,31 | 9,45 | 9,30 | 9,41 | 1.204 | | 2007-04-23 | 00:00:00 | 9,31 | 9,44 | 9,31 | 9,41 | 1.478 | | 2007-04-24 | 00:00:00 | 9,37 | 9,42 | 9,35 | 9,38 | 1.593 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
