(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-10 | 00:00:00 | 8,89 | 8,89 | 8,75 | 8,79 | 2.516 | | 2007-10-11 | 00:00:00 | 8,77 | 8,88 | 8,71 | 8,74 | 12.119 | | 2007-10-12 | 00:00:00 | 8,69 | 8,73 | 8,50 | 8,70 | 10.096 | | 2007-10-15 | 00:00:00 | 8,72 | 8,84 | 8,68 | 8,74 | 6.295 | | 2007-10-16 | 00:00:00 | 8,63 | 8,68 | 8,56 | 8,67 | 5.223 | | 2007-10-17 | 00:00:00 | 8,79 | 8,84 | 8,72 | 8,77 | 2.878 | | 2007-10-18 | 00:00:00 | 8,78 | 8,82 | 8,73 | 8,78 | 2.794 | | 2007-10-19 | 00:00:00 | 8,80 | 8,80 | 8,72 | 8,73 | 1.329 | | 2007-10-22 | 00:00:00 | 8,80 | 8,65 | 8,50 | 8,60 | 4.301 | | 2007-10-23 | 00:00:00 | 8,64 | 8,71 | 8,62 | 8,67 | 3.870 | | 2007-10-24 | 00:00:00 | 8,67 | 8,69 | 8,40 | 8,40 | 6.441 | | 2007-10-25 | 00:00:00 | 8,45 | 8,55 | 8,44 | 8,47 | 3.968 | | 2007-10-26 | 00:00:00 | 8,38 | 8,48 | 8,31 | 8,31 | 9.487 | | 2007-10-29 | 00:00:00 | 8,36 | 8,49 | 8,34 | 8,45 | 7.320 | | 2007-10-30 | 00:00:00 | 8,51 | 8,51 | 8,24 | 8,29 | 11.871 | | 2007-10-31 | 00:00:00 | 8,31 | 8,43 | 8,30 | 8,37 | 6.053 | | 2007-11-01 | 00:00:00 | 8,38 | 8,43 | 8,30 | 8,43 | 3.726 | | 2007-11-02 | 00:00:00 | 8,41 | 8,42 | 8,31 | 8,35 | 6.000 | | 2007-11-05 | 00:00:00 | 8,30 | 8,39 | 8,30 | 8,33 | 1.578 | | 2007-11-06 | 00:00:00 | 8,37 | 8,46 | 8,37 | 8,44 | 6.104 | | 2007-11-07 | 00:00:00 | 8,49 | 8,51 | 8,26 | 8,39 | 9.530 | | 2007-11-08 | 00:00:00 | 8,34 | 8,34 | 8,21 | 8,27 | 12.895 | | 2007-11-09 | 00:00:00 | 8,26 | 8,36 | 8,11 | 8,17 | 7.554 | | 2007-11-12 | 00:00:00 | 8,15 | 8,20 | 8,11 | 8,17 | 3.744 | | 2007-11-13 | 00:00:00 | 8,17 | 8,32 | 8,06 | 8,25 | 7.253 | | 2007-11-14 | 00:00:00 | 8,33 | 8,35 | 8,20 | 8,21 | 3.333 | | 2007-11-15 | 00:00:00 | 8,23 | 8,23 | 8,06 | 8,08 | 4.977 | | 2007-11-16 | 00:00:00 | 8,09 | 8,10 | 7,88 | 7,92 | 6.104 | | 2007-11-19 | 00:00:00 | 7,92 | 7,95 | 7,63 | 7,64 | 5.445 | | 2007-11-20 | 00:00:00 | 7,61 | 7,67 | 7,27 | 7,35 | 14.601 | | 2007-11-21 | 00:00:00 | 7,32 | 7,34 | 7,05 | 7,09 | 8.415 | | 2007-11-22 | 00:00:00 | 7,10 | 7,38 | 6,95 | 7,28 | 14.694 | | 2007-11-23 | 00:00:00 | 7,33 | 7,42 | 7,20 | 7,36 | 6.380 | | 2007-11-26 | 00:00:00 | 7,40 | 7,48 | 7,31 | 7,42 | 6.263 | | 2007-11-27 | 00:00:00 | 7,32 | 7,37 | 7,19 | 7,29 | 5.827 | | 2007-11-28 | 00:00:00 | 7,33 | 7,44 | 7,24 | 7,44 | 6.746 | | 2007-11-29 | 00:00:00 | 7,50 | 7,68 | 7,50 | 7,60 | 5.095 | | 2007-11-30 | 00:00:00 | 7,61 | 7,89 | 7,61 | 7,78 | 14.151 | | 2007-12-03 | 00:00:00 | 7,70 | 7,80 | 7,65 | 7,75 | 3.923 | | 2007-12-04 | 00:00:00 | 7,80 | 7,80 | 7,63 | 7,64 | 6.986 | | 2007-12-05 | 00:00:00 | 7,71 | 7,71 | 7,54 | 7,59 | 4.340 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
