(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-15 | 00:00:00 | 9,42 | 9,42 | 9,15 | 9,28 | 3.704 | | 2007-08-16 | 00:00:00 | 9,00 | 9,08 | 8,65 | 8,99 | 6.529 | | 2007-08-17 | 00:00:00 | 8,65 | 9,33 | 8,38 | 8,80 | 8.767 | | 2007-08-20 | 00:00:00 | 9,03 | 9,10 | 8,83 | 8,95 | 4.772 | | 2007-08-21 | 00:00:00 | 8,95 | 9,00 | 8,82 | 9,00 | 3.102 | | 2007-08-22 | 00:00:00 | 9,00 | 9,28 | 8,99 | 9,18 | 7.490 | | 2007-08-23 | 00:00:00 | 9,20 | 9,28 | 9,12 | 9,12 | 3.646 | | 2007-08-24 | 00:00:00 | 9,12 | 9,18 | 9,01 | 9,14 | 692 | | 2007-08-27 | 00:00:00 | 9,19 | 9,30 | 9,16 | 9,20 | 4.349 | | 2007-08-28 | 00:00:00 | 9,22 | 9,22 | 8,93 | 9,00 | 4.207 | | 2007-08-29 | 00:00:00 | 8,80 | 9,05 | 8,70 | 9,05 | 5.983 | | 2007-08-30 | 00:00:00 | 9,48 | 9,55 | 9,24 | 9,34 | 19.427 | | 2007-08-31 | 00:00:00 | 9,37 | 9,57 | 9,33 | 9,51 | 8.300 | | 2007-09-03 | 00:00:00 | 9,52 | 9,69 | 9,51 | 9,65 | 5.270 | | 2007-09-04 | 00:00:00 | 9,64 | 9,82 | 9,51 | 9,79 | 5.322 | | 2007-09-05 | 00:00:00 | 9,80 | 9,80 | 9,59 | 9,68 | 5.872 | | 2007-09-06 | 00:00:00 | 9,72 | 9,80 | 9,55 | 9,76 | 5.517 | | 2007-09-07 | 00:00:00 | 9,77 | 9,78 | 9,31 | 9,33 | 4.803 | | 2007-09-10 | 00:00:00 | 9,16 | 9,30 | 8,95 | 9,06 | 3.590 | | 2007-09-11 | 00:00:00 | 9,30 | 9,30 | 9,09 | 9,27 | 3.557 | | 2007-09-12 | 00:00:00 | 9,42 | 9,42 | 9,16 | 9,27 | 3.638 | | 2007-09-13 | 00:00:00 | 9,30 | 9,30 | 9,02 | 9,11 | 4.140 | | 2007-09-14 | 00:00:00 | 9,11 | 9,11 | 8,80 | 8,81 | 4.044 | | 2007-09-17 | 00:00:00 | 8,80 | 8,80 | 8,24 | 8,38 | 6.009 | | 2007-09-18 | 00:00:00 | 8,26 | 8,49 | 8,18 | 8,30 | 7.690 | | 2007-09-19 | 00:00:00 | 9,00 | 9,00 | 8,42 | 8,51 | 17.390 | | 2007-09-20 | 00:00:00 | 8,54 | 8,57 | 8,27 | 8,35 | 5.109 | | 2007-09-21 | 00:00:00 | 8,48 | 8,70 | 8,36 | 8,52 | 14.528 | | 2007-09-24 | 00:00:00 | 8,60 | 8,66 | 8,38 | 8,45 | 6.226 | | 2007-09-25 | 00:00:00 | 8,40 | 8,40 | 7,92 | 7,92 | 9.577 | | 2007-09-26 | 00:00:00 | 8,03 | 8,20 | 7,90 | 7,91 | 6.621 | | 2007-09-27 | 00:00:00 | 8,00 | 8,04 | 7,97 | 7,97 | 6.419 | | 2007-09-28 | 00:00:00 | 8,00 | 8,01 | 7,81 | 7,88 | 9.121 | | 2007-10-01 | 00:00:00 | 7,92 | 8,10 | 7,81 | 8,09 | 10.526 | | 2007-10-02 | 00:00:00 | 8,22 | 8,55 | 8,22 | 8,42 | 11.551 | | 2007-10-03 | 00:00:00 | 8,43 | 8,50 | 8,32 | 8,50 | 4.939 | | 2007-10-04 | 00:00:00 | 8,50 | 8,78 | 8,36 | 8,72 | 7.643 | | 2007-10-05 | 00:00:00 | 8,80 | 8,92 | 8,79 | 8,91 | 4.253 | | 2007-10-08 | 00:00:00 | 8,95 | 8,96 | 8,83 | 8,88 | 4.648 | | 2007-10-09 | 00:00:00 | 8,88 | 8,88 | 8,76 | 8,81 | 6.304 | | 2007-10-10 | 00:00:00 | 8,89 | 8,89 | 8,75 | 8,79 | 2.516 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
