(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 2021-02-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-20 | 00:00:00 | 10,64 | 11,04 | 10,64 | 10,95 | 8.292 | | 2007-06-21 | 00:00:00 | 10,96 | 11,03 | 10,73 | 10,82 | 6.511 | | 2007-06-22 | 00:00:00 | 10,90 | 10,92 | 10,62 | 10,87 | 6.754 | | 2007-06-25 | 00:00:00 | 10,88 | 10,88 | 10,54 | 10,60 | 4.162 | | 2007-06-26 | 00:00:00 | 10,58 | 10,70 | 10,50 | 10,51 | 1.904 | | 2007-06-27 | 00:00:00 | 10,50 | 10,57 | 10,42 | 10,46 | 4.785 | | 2007-06-28 | 00:00:00 | 10,47 | 10,67 | 10,47 | 10,67 | 983 | | 2007-06-29 | 00:00:00 | 10,60 | 10,75 | 10,60 | 10,75 | 3.227 | | 2007-07-02 | 00:00:00 | 10,75 | 10,75 | 10,57 | 10,70 | 3.323 | | 2007-07-03 | 00:00:00 | 10,65 | 10,73 | 10,55 | 10,65 | 2.536 | | 2007-07-04 | 00:00:00 | 10,65 | 10,68 | 10,57 | 10,61 | 1.448 | | 2007-07-05 | 00:00:00 | 10,56 | 10,58 | 10,37 | 10,43 | 2.739 | | 2007-07-06 | 00:00:00 | 10,38 | 10,44 | 10,35 | 10,37 | 1.715 | | 2007-07-09 | 00:00:00 | 10,39 | 10,44 | 10,35 | 10,36 | 1.337 | | 2007-07-10 | 00:00:00 | 10,36 | 10,36 | 10,22 | 10,27 | 1.219 | | 2007-07-11 | 00:00:00 | 10,22 | 10,28 | 10,15 | 10,18 | 1.350 | | 2007-07-12 | 00:00:00 | 10,16 | 10,42 | 10,12 | 10,36 | 3.697 | | 2007-07-13 | 00:00:00 | 10,43 | 10,46 | 10,37 | 10,43 | 2.039 | | 2007-07-16 | 00:00:00 | 10,42 | 10,46 | 10,33 | 10,43 | 1.286 | | 2007-07-17 | 00:00:00 | 10,41 | 10,43 | 10,33 | 10,40 | 1.508 | | 2007-07-18 | 00:00:00 | 10,35 | 10,46 | 10,35 | 10,45 | 4.367 | | 2007-07-19 | 00:00:00 | 10,35 | 10,51 | 10,35 | 10,51 | 2.187 | | 2007-07-20 | 00:00:00 | 10,47 | 10,55 | 10,40 | 10,49 | 2.461 | | 2007-07-23 | 00:00:00 | 10,50 | 10,85 | 10,45 | 10,85 | 5.009 | | 2007-07-24 | 00:00:00 | 10,80 | 10,93 | 10,52 | 10,64 | 3.191 | | 2007-07-25 | 00:00:00 | 10,71 | 10,90 | 10,40 | 10,40 | 8.738 | | 2007-07-26 | 00:00:00 | 10,52 | 10,56 | 10,40 | 10,41 | 3.327 | | 2007-07-27 | 00:00:00 | 10,38 | 10,38 | 10,16 | 10,25 | 2.518 | | 2007-07-30 | 00:00:00 | 10,17 | 10,40 | 10,17 | 10,31 | 2.456 | | 2007-07-31 | 00:00:00 | 10,30 | 10,51 | 10,30 | 10,38 | 2.905 | | 2007-08-01 | 00:00:00 | 10,20 | 10,25 | 10,12 | 10,22 | 2.733 | | 2007-08-02 | 00:00:00 | 10,23 | 10,68 | 10,23 | 10,63 | 7.083 | | 2007-08-03 | 00:00:00 | 10,63 | 10,64 | 10,53 | 10,60 | 1.922 | | 2007-08-06 | 00:00:00 | 10,31 | 10,56 | 10,31 | 10,56 | 2.635 | | 2007-08-07 | 00:00:00 | 10,50 | 10,71 | 10,50 | 10,57 | 3.234 | | 2007-08-08 | 00:00:00 | 10,43 | 10,65 | 10,43 | 10,55 | 5.917 | | 2007-08-09 | 00:00:00 | 10,51 | 10,63 | 10,42 | 10,45 | 4.029 | | 2007-08-10 | 00:00:00 | 10,30 | 10,50 | 9,87 | 9,91 | 4.009 | | 2007-08-13 | 00:00:00 | 10,12 | 10,12 | 9,62 | 9,62 | 3.911 | | 2007-08-14 | 00:00:00 | 9,61 | 9,68 | 9,37 | 9,42 | 6.779 | | 2007-08-15 | 00:00:00 | 9,42 | 9,42 | 9,15 | 9,28 | 3.704 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
