(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 | | 2008-07-16 | 00:00:00 | 2,42 | 2,44 | 2,32 | 2,40 | 984.600 | | 2008-07-17 | 00:00:00 | 2,45 | 2,55 | 2,43 | 2,50 | 1.721.100 | | 2008-07-18 | 00:00:00 | 2,49 | 2,62 | 2,47 | 2,61 | 1.268.100 | | 2008-07-21 | 00:00:00 | 2,62 | 2,88 | 2,59 | 2,88 | 2.166.300 | | 2008-07-22 | 00:00:00 | 2,90 | 3,12 | 2,77 | 3,11 | 2.888.600 | | 2008-07-23 | 00:00:00 | 3,18 | 3,34 | 3,14 | 3,16 | 2.688.700 | | 2008-07-24 | 00:00:00 | 3,22 | 3,28 | 2,91 | 2,94 | 1.975.100 | | 2008-07-25 | 00:00:00 | 2,80 | 2,98 | 2,74 | 2,89 | 2.544.500 | | 2008-07-28 | 00:00:00 | 2,89 | 2,93 | 2,77 | 2,77 | 878.700 | | 2008-07-29 | 00:00:00 | 2,70 | 2,75 | 2,57 | 2,70 | 1.326.400 | | 2008-07-30 | 00:00:00 | 2,80 | 2,80 | 2,71 | 2,71 | 920.800 | | 2008-07-31 | 00:00:00 | 2,75 | 2,75 | 2,63 | 2,71 | 950.800 | | 2008-08-01 | 00:00:00 | 2,59 | 2,63 | 2,52 | 2,58 | 1.182.000 | | 2008-08-04 | 00:00:00 | 2,60 | 2,60 | 2,47 | 2,47 | 620.700 | | 2008-08-05 | 00:00:00 | 2,47 | 2,58 | 2,47 | 2,53 | 934.100 | | 2008-08-06 | 00:00:00 | 2,57 | 2,60 | 2,54 | 2,57 | 772.600 | | 2008-08-07 | 00:00:00 | 2,57 | 2,61 | 2,51 | 2,51 | 952.300 | | 2008-08-08 | 00:00:00 | 2,50 | 2,57 | 2,50 | 2,55 | 587.000 | | 2008-08-11 | 00:00:00 | 2,57 | 2,70 | 2,57 | 2,70 | 1.248.500 | | 2008-08-12 | 00:00:00 | 2,73 | 2,83 | 2,68 | 2,77 | 1.572.400 | | 2008-08-13 | 00:00:00 | 2,77 | 2,78 | 2,63 | 2,63 | 1.307.600 | | 2008-08-14 | 00:00:00 | 2,65 | 2,71 | 2,61 | 2,62 | 1.123.100 | | 2008-08-15 | 00:00:00 | 2,63 | 2,67 | 2,59 | 2,60 | 780.100 | | 2008-08-18 | 00:00:00 | 2,63 | 2,66 | 2,60 | 2,61 | 405.700 | | 2008-08-19 | 00:00:00 | 2,61 | 2,63 | 2,56 | 2,56 | 469.100 | | 2008-08-20 | 00:00:00 | 2,61 | 2,62 | 2,58 | 2,58 | 261.100 | | 2008-08-21 | 00:00:00 | 2,59 | 2,60 | 2,55 | 2,58 | 350.700 | | 2008-08-22 | 00:00:00 | 2,59 | 2,65 | 2,58 | 2,62 | 335.200 | | 2008-08-25 | 00:00:00 | 2,63 | 2,65 | 2,62 | 2,63 | 235.200 | | 2008-08-26 | 00:00:00 | 2,63 | 2,70 | 2,61 | 2,66 | 748.900 | | 2008-08-27 | 00:00:00 | 2,68 | 2,68 | 2,64 | 2,64 | 338.800 | | 2008-08-28 | 00:00:00 | 2,62 | 2,68 | 2,62 | 2,66 | 526.100 | | 2008-08-29 | 00:00:00 | 2,66 | 2,69 | 2,65 | 2,65 | 430.000 | | 2008-09-01 | 00:00:00 | 2,67 | 2,67 | 2,63 | 2,64 | 153.100 | | 2008-09-02 | 00:00:00 | 2,65 | 2,70 | 2,64 | 2,68 | 417.900 | | 2008-09-03 | 00:00:00 | 2,67 | 2,74 | 2,67 | 2,71 | 380.600 | | 2008-09-04 | 00:00:00 | 2,71 | 2,73 | 2,62 | 2,64 | 653.800 | | 2008-09-05 | 00:00:00 | 2,62 | 2,63 | 2,57 | 2,60 | 613.600 | | 2008-09-08 | 00:00:00 | 2,67 | 2,69 | 2,66 | 2,67 | 287.700 | | 2008-09-09 | 00:00:00 | 2,67 | 2,69 | 2,62 | 2,62 | 234.000 | | 2008-09-10 | 00:00:00 | 2,62 | 2,65 | 2,56 | 2,59 | 265.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
