(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-20 | 00:00:00 | 4,48 | 4,48 | 4,37 | 4,39 | 623.600 | | 2008-05-21 | 00:00:00 | 4,39 | 4,39 | 4,30 | 4,31 | 565.600 | | 2008-05-22 | 00:00:00 | 4,30 | 4,31 | 4,19 | 4,23 | 677.300 | | 2008-05-23 | 00:00:00 | 4,24 | 4,25 | 4,17 | 4,21 | 486.700 | | 2008-05-26 | 00:00:00 | 4,16 | 4,21 | 4,15 | 4,18 | 326.800 | | 2008-05-27 | 00:00:00 | 4,02 | 4,20 | 3,99 | 4,02 | 1.931.700 | | 2008-05-28 | 00:00:00 | 4,05 | 4,08 | 3,97 | 3,98 | 1.098.100 | | 2008-05-29 | 00:00:00 | 4,01 | 4,02 | 3,85 | 3,87 | 1.177.300 | | 2008-05-30 | 00:00:00 | 3,89 | 3,91 | 3,75 | 3,75 | 3.786.300 | | 2008-06-02 | 00:00:00 | 3,80 | 3,80 | 3,64 | 3,65 | 1.300.900 | | 2008-06-03 | 00:00:00 | 3,65 | 3,82 | 3,63 | 3,76 | 2.699.200 | | 2008-06-04 | 00:00:00 | 3,77 | 3,77 | 3,69 | 3,72 | 882.500 | | 2008-06-05 | 00:00:00 | 3,75 | 3,75 | 3,67 | 3,70 | 758.200 | | 2008-06-06 | 00:00:00 | 3,71 | 3,72 | 3,52 | 3,52 | 1.082.400 | | 2008-06-10 | 00:00:00 | 3,34 | 3,50 | 3,33 | 3,45 | 1.465.100 | | 2008-06-11 | 00:00:00 | 3,48 | 3,48 | 3,31 | 3,31 | 1.263.200 | | 2008-06-12 | 00:00:00 | 3,32 | 3,45 | 3,29 | 3,41 | 1.406.400 | | 2008-06-13 | 00:00:00 | 3,41 | 3,46 | 3,37 | 3,43 | 733.500 | | 2008-06-16 | 00:00:00 | 3,46 | 3,46 | 3,35 | 3,38 | 516.700 | | 2008-06-17 | 00:00:00 | 3,31 | 3,39 | 3,31 | 3,36 | 895.800 | | 2008-06-18 | 00:00:00 | 3,38 | 3,38 | 3,25 | 3,27 | 754.300 | | 2008-06-19 | 00:00:00 | 3,25 | 3,25 | 3,13 | 3,13 | 1.303.500 | | 2008-06-20 | 00:00:00 | 3,16 | 3,17 | 2,93 | 2,98 | 1.168.000 | | 2008-06-23 | 00:00:00 | 2,98 | 3,08 | 2,86 | 2,88 | 1.449.800 | | 2008-06-24 | 00:00:00 | 2,91 | 2,93 | 2,65 | 2,82 | 1.695.700 | | 2008-06-25 | 00:00:00 | 2,80 | 2,96 | 2,80 | 2,93 | 1.450.400 | | 2008-06-26 | 00:00:00 | 2,92 | 2,95 | 2,79 | 2,80 | 1.161.800 | | 2008-06-27 | 00:00:00 | 2,80 | 2,80 | 2,67 | 2,71 | 992.600 | | 2008-06-30 | 00:00:00 | 2,74 | 2,75 | 2,57 | 2,59 | 1.138.600 | | 2008-07-01 | 00:00:00 | 2,58 | 2,58 | 2,34 | 2,37 | 1.789.700 | | 2008-07-02 | 00:00:00 | 2,35 | 2,50 | 2,35 | 2,37 | 1.544.100 | | 2008-07-03 | 00:00:00 | 2,35 | 2,39 | 2,28 | 2,34 | 1.158.100 | | 2008-07-04 | 00:00:00 | 2,38 | 2,40 | 2,32 | 2,37 | 1.066.000 | | 2008-07-07 | 00:00:00 | 2,44 | 2,46 | 2,40 | 2,41 | 952.200 | | 2008-07-08 | 00:00:00 | 2,37 | 2,41 | 2,31 | 2,41 | 1.009.000 | | 2008-07-09 | 00:00:00 | 2,45 | 2,54 | 2,45 | 2,54 | 1.413.100 | | 2008-07-10 | 00:00:00 | 2,47 | 2,67 | 2,45 | 2,61 | 1.678.900 | | 2008-07-11 | 00:00:00 | 2,66 | 2,72 | 2,53 | 2,53 | 1.268.900 | | 2008-07-14 | 00:00:00 | 2,57 | 2,60 | 2,45 | 2,47 | 987.500 | | 2008-07-15 | 00:00:00 | 2,41 | 2,42 | 2,31 | 2,40 | 1.164.400 | | 2008-07-16 | 00:00:00 | 2,42 | 2,44 | 2,32 | 2,40 | 984.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
