(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 2021-04-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-24 | 00:00:00 | 9,37 | 9,42 | 9,35 | 9,38 | 1.593 | | 2007-04-25 | 00:00:00 | 9,37 | 9,39 | 9,34 | 9,35 | 334 | | 2007-04-26 | 00:00:00 | 9,36 | 9,45 | 9,35 | 9,37 | 3.940 | | 2007-04-27 | 00:00:00 | 9,37 | 9,49 | 9,37 | 9,47 | 1.516 | | 2007-04-30 | 00:00:00 | 9,41 | 9,46 | 9,36 | 9,36 | 1.320 | | 2007-05-02 | 00:00:00 | 9,38 | 9,45 | 9,35 | 9,37 | 2.141 | | 2007-05-03 | 00:00:00 | 9,41 | 9,42 | 9,12 | 9,12 | 2.762 | | 2007-05-04 | 00:00:00 | 9,24 | 9,41 | 9,13 | 9,36 | 2.608 | | 2007-05-07 | 00:00:00 | 9,36 | 9,40 | 9,30 | 9,35 | 1.453 | | 2007-05-08 | 00:00:00 | 9,33 | 9,35 | 9,30 | 9,33 | 1.204 | | 2007-05-09 | 00:00:00 | 9,33 | 9,47 | 9,33 | 9,47 | 2.975 | | 2007-05-10 | 00:00:00 | 9,55 | 9,93 | 9,55 | 9,87 | 9.291 | | 2007-05-11 | 00:00:00 | 9,78 | 9,83 | 9,66 | 9,81 | 3.942 | | 2007-05-14 | 00:00:00 | 9,83 | 9,85 | 9,77 | 9,85 | 2.874 | | 2007-05-15 | 00:00:00 | 9,87 | 9,89 | 9,81 | 9,82 | 2.578 | | 2007-05-16 | 00:00:00 | 9,88 | 9,88 | 9,63 | 9,74 | 6.094 | | 2007-05-17 | 00:00:00 | 9,76 | 9,83 | 9,76 | 9,83 | 2.338 | | 2007-05-18 | 00:00:00 | 9,89 | 9,90 | 9,80 | 9,82 | 4.794 | | 2007-05-21 | 00:00:00 | 9,88 | 9,88 | 9,76 | 9,76 | 1.941 | | 2007-05-22 | 00:00:00 | 9,76 | 9,82 | 9,72 | 9,82 | 3.568 | | 2007-05-23 | 00:00:00 | 9,67 | 9,83 | 9,67 | 9,81 | 4.341 | | 2007-05-24 | 00:00:00 | 9,77 | 9,80 | 9,73 | 9,77 | 5.386 | | 2007-05-25 | 00:00:00 | 9,70 | 9,81 | 9,70 | 9,78 | 3.786 | | 2007-05-28 | 00:00:00 | 9,71 | 9,80 | 9,71 | 9,80 | 1.939 | | 2007-05-29 | 00:00:00 | 9,77 | 9,80 | 9,75 | 9,80 | 4.099 | | 2007-05-30 | 00:00:00 | 9,75 | 9,77 | 9,59 | 9,74 | 4.304 | | 2007-05-31 | 00:00:00 | 9,73 | 9,75 | 9,66 | 9,73 | 4.152 | | 2007-06-01 | 00:00:00 | 9,75 | 9,93 | 9,73 | 9,93 | 6.345 | | 2007-06-04 | 00:00:00 | 9,92 | 9,98 | 9,75 | 9,90 | 8.763 | | 2007-06-05 | 00:00:00 | 9,90 | 10,47 | 9,90 | 10,21 | 11.329 | | 2007-06-06 | 00:00:00 | 10,24 | 10,34 | 9,96 | 10,02 | 6.451 | | 2007-06-07 | 00:00:00 | 10,02 | 10,07 | 9,80 | 9,85 | 5.455 | | 2007-06-08 | 00:00:00 | 9,82 | 10,02 | 9,51 | 9,90 | 3.575 | | 2007-06-11 | 00:00:00 | 10,00 | 10,17 | 9,82 | 9,89 | 5.132 | | 2007-06-12 | 00:00:00 | 9,90 | 9,93 | 9,74 | 9,74 | 5.830 | | 2007-06-13 | 00:00:00 | 9,62 | 9,98 | 9,62 | 9,98 | 1.500 | | 2007-06-14 | 00:00:00 | 9,90 | 10,30 | 9,90 | 10,30 | 6.316 | | 2007-06-15 | 00:00:00 | 10,26 | 10,60 | 10,26 | 10,50 | 9.805 | | 2007-06-18 | 00:00:00 | 10,40 | 10,51 | 10,29 | 10,50 | 4.939 | | 2007-06-19 | 00:00:00 | 10,36 | 10,70 | 10,36 | 10,68 | 9.248 | | 2007-06-20 | 00:00:00 | 10,64 | 11,04 | 10,64 | 10,95 | 8.292 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
