(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-05 | 00:00:00 | 7,71 | 7,71 | 7,54 | 7,59 | 4.340 | | 2007-12-06 | 00:00:00 | 7,61 | 7,61 | 7,32 | 7,41 | 11.186 | | 2007-12-07 | 00:00:00 | 7,44 | 7,56 | 7,36 | 7,46 | 7.985 | | 2007-12-10 | 00:00:00 | 7,50 | 7,57 | 7,46 | 7,51 | 2.633 | | 2007-12-11 | 00:00:00 | 7,58 | 7,58 | 7,41 | 7,55 | 5.088 | | 2007-12-12 | 00:00:00 | 7,48 | 7,51 | 7,40 | 7,48 | 4.497 | | 2007-12-13 | 00:00:00 | 7,45 | 7,50 | 7,22 | 7,22 | 4.096 | | 2007-12-14 | 00:00:00 | 7,31 | 7,42 | 7,19 | 7,29 | 4.181 | | 2007-12-17 | 00:00:00 | 7,25 | 7,25 | 7,11 | 7,21 | 5.744 | | 2007-12-18 | 00:00:00 | 7,21 | 7,28 | 7,10 | 7,12 | 13.688 | | 2007-12-19 | 00:00:00 | 7,12 | 7,12 | 6,95 | 7,00 | 12.473 | | 2007-12-20 | 00:00:00 | 7,00 | 7,01 | 6,67 | 6,71 | 12.837 | | 2007-12-21 | 00:00:00 | 6,73 | 6,89 | 6,50 | 6,78 | 14.438 | | 2007-12-24 | 00:00:00 | 6,83 | 6,83 | 6,71 | 6,77 | 2.156 | | 2007-12-27 | 00:00:00 | 6,79 | 6,80 | 6,54 | 6,68 | 5.521 | | 2007-12-28 | 00:00:00 | 6,67 | 6,67 | 6,51 | 6,65 | 6.182 | | 2007-12-31 | 00:00:00 | 6,67 | 6,67 | 6,58 | 6,65 | 2.357 | | 2008-01-02 | 00:00:00 | 6,65 | 6,75 | 6,45 | 6,49 | 5.680 | | 2008-01-03 | 00:00:00 | 6,49 | 6,49 | 6,17 | 6,19 | 10.233 | | 2008-01-04 | 00:00:00 | 6,19 | 6,26 | 6,04 | 6,11 | 12.304 | | 2008-01-07 | 00:00:00 | 6,11 | 6,11 | 5,71 | 5,80 | 12.817 | | 2008-01-08 | 00:00:00 | 5,78 | 6,28 | 5,77 | 5,96 | 14.498 | | 2008-01-09 | 00:00:00 | 5,98 | 5,98 | 5,52 | 5,59 | 15.685 | | 2008-01-10 | 00:00:00 | 5,69 | 5,81 | 5,14 | 5,18 | 20.391 | | 2008-01-11 | 00:00:00 | 5,23 | 5,23 | 4,78 | 5,04 | 27.721 | | 2008-01-14 | 00:00:00 | 5,05 | 5,30 | 5,05 | 5,10 | 13.991 | | 2008-01-15 | 00:00:00 | 5,13 | 5,13 | 4,82 | 4,89 | 16.987 | | 2008-01-16 | 00:00:00 | 4,77 | 5,20 | 4,42 | 5,03 | 32.592 | | 2008-01-17 | 00:00:00 | 5,20 | 5,29 | 4,80 | 4,85 | 20.556 | | 2008-01-18 | 00:00:00 | 4,90 | 4,94 | 4,71 | 4,78 | 13.978 | | 2008-01-21 | 00:00:00 | 4,79 | 4,79 | 4,46 | 4,48 | 9.763 | | 2008-01-22 | 00:00:00 | 4,25 | 4,57 | 4,18 | 4,48 | 25.053 | | 2008-01-23 | 00:00:00 | 4,57 | 4,65 | 4,35 | 4,40 | 15.943 | | 2008-01-24 | 00:00:00 | 4,60 | 4,60 | 4,42 | 4,44 | 14.819 | | 2008-01-25 | 00:00:00 | 4,56 | 4,63 | 4,50 | 4,55 | 17.900 | | 2008-01-28 | 00:00:00 | 4,50 | 4,55 | 4,40 | 4,54 | 6.304 | | 2008-01-29 | 00:00:00 | 4,60 | 4,64 | 4,57 | 4,60 | 6.151 | | 2008-01-30 | 00:00:00 | 4,60 | 4,62 | 4,53 | 4,60 | 4.660 | | 2008-01-31 | 00:00:00 | 4,61 | 4,62 | 4,48 | 4,56 | 7.003 | | 2008-02-01 | 00:00:00 | 4,60 | 4,78 | 4,56 | 4,75 | 16.210 | | 2008-02-04 | 00:00:00 | 4,81 | 4,99 | 4,81 | 4,97 | 12.234 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
