(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-04 | 00:00:00 | 4,81 | 4,99 | 4,81 | 4,97 | 12.234 | | 2008-03-25 | 00:00:00 | 4,26 | 4,31 | 4,22 | 4,29 | 764.400 | | 2008-03-26 | 00:00:00 | 4,30 | 4,35 | 4,25 | 4,27 | 900.600 | | 2008-03-27 | 00:00:00 | 4,26 | 4,50 | 4,26 | 4,45 | 798.400 | | 2008-03-28 | 00:00:00 | 4,47 | 4,58 | 4,41 | 4,46 | 836.100 | | 2008-03-31 | 00:00:00 | 4,49 | 4,49 | 4,36 | 4,40 | 675.000 | | 2008-04-01 | 00:00:00 | 4,43 | 4,54 | 4,41 | 4,52 | 697.200 | | 2008-04-02 | 00:00:00 | 4,55 | 4,58 | 4,51 | 4,56 | 583.200 | | 2008-04-03 | 00:00:00 | 4,55 | 4,57 | 4,44 | 4,51 | 411.600 | | 2008-04-04 | 00:00:00 | 4,52 | 4,67 | 4,48 | 4,56 | 1.126.300 | | 2008-04-07 | 00:00:00 | 4,62 | 4,68 | 4,59 | 4,60 | 518.700 | | 2008-04-08 | 00:00:00 | 4,59 | 4,67 | 4,55 | 4,65 | 968.600 | | 2008-04-09 | 00:00:00 | 4,65 | 4,72 | 4,61 | 4,64 | 964.800 | | 2008-04-10 | 00:00:00 | 4,65 | 4,71 | 4,56 | 4,61 | 998.300 | | 2008-04-11 | 00:00:00 | 4,64 | 4,64 | 4,51 | 4,54 | 1.106.000 | | 2008-04-14 | 00:00:00 | 4,53 | 4,54 | 4,46 | 4,50 | 684.000 | | 2008-04-15 | 00:00:00 | 4,52 | 4,55 | 4,49 | 4,51 | 561.700 | | 2008-04-16 | 00:00:00 | 4,54 | 4,61 | 4,51 | 4,59 | 672.200 | | 2008-04-17 | 00:00:00 | 4,61 | 4,64 | 4,55 | 4,58 | 636.200 | | 2008-04-18 | 00:00:00 | 4,59 | 4,64 | 4,59 | 4,63 | 847.700 | | 2008-04-21 | 00:00:00 | 4,65 | 4,75 | 4,65 | 4,71 | 1.152.100 | | 2008-04-22 | 00:00:00 | 4,74 | 4,81 | 4,73 | 4,73 | 2.171.100 | | 2008-04-23 | 00:00:00 | 4,73 | 4,73 | 4,56 | 4,56 | 3.268.600 | | 2008-04-24 | 00:00:00 | 4,57 | 4,58 | 4,51 | 4,52 | 957.100 | | 2008-04-25 | 00:00:00 | 4,56 | 4,57 | 4,53 | 4,55 | 517.200 | | 2008-04-28 | 00:00:00 | 4,58 | 4,59 | 4,53 | 4,54 | 732.000 | | 2008-04-29 | 00:00:00 | 4,54 | 4,56 | 4,52 | 4,53 | 875.100 | | 2008-04-30 | 00:00:00 | 4,55 | 4,57 | 4,47 | 4,48 | 1.209.600 | | 2008-05-02 | 00:00:00 | 4,50 | 4,55 | 4,50 | 4,54 | 1.102.700 | | 2008-05-05 | 00:00:00 | 4,55 | 4,58 | 4,52 | 4,55 | 987.600 | | 2008-05-06 | 00:00:00 | 4,56 | 4,56 | 4,53 | 4,56 | 666.900 | | 2008-05-07 | 00:00:00 | 4,55 | 4,62 | 4,54 | 4,58 | 1.182.800 | | 2008-05-08 | 00:00:00 | 4,59 | 4,64 | 4,57 | 4,64 | 2.275.600 | | 2008-05-09 | 00:00:00 | 4,65 | 4,65 | 4,58 | 4,63 | 1.166.900 | | 2008-05-12 | 00:00:00 | 4,66 | 4,76 | 4,64 | 4,74 | 1.809.700 | | 2008-05-13 | 00:00:00 | 4,77 | 4,92 | 4,76 | 4,89 | 2.370.400 | | 2008-05-14 | 00:00:00 | 4,92 | 4,97 | 4,68 | 4,68 | 3.653.800 | | 2008-05-15 | 00:00:00 | 4,70 | 4,73 | 4,62 | 4,64 | 2.598.100 | | 2008-05-16 | 00:00:00 | 4,42 | 4,49 | 4,36 | 4,46 | 1.015.400 | | 2008-05-19 | 00:00:00 | 4,48 | 4,50 | 4,45 | 4,47 | 826.200 | | 2008-05-20 | 00:00:00 | 4,48 | 4,48 | 4,37 | 4,39 | 623.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
