(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-10 | 00:00:00 | 2,62 | 2,65 | 2,56 | 2,59 | 265.500 | | 2008-09-11 | 00:00:00 | 2,59 | 2,59 | 2,55 | 2,59 | 291.300 | | 2008-09-12 | 00:00:00 | 2,58 | 2,64 | 2,55 | 2,57 | 416.800 | | 2008-09-15 | 00:00:00 | 2,50 | 2,53 | 2,45 | 2,52 | 367.500 | | 2008-09-16 | 00:00:00 | 2,47 | 2,47 | 2,41 | 2,44 | 534.600 | | 2008-09-17 | 00:00:00 | 2,50 | 2,51 | 2,43 | 2,45 | 729.000 | | 2008-09-18 | 00:00:00 | 2,44 | 2,44 | 2,21 | 2,26 | 829.100 | | 2008-09-19 | 00:00:00 | 2,43 | 2,44 | 2,31 | 2,31 | 711.500 | | 2008-09-22 | 00:00:00 | 2,36 | 2,37 | 2,33 | 2,33 | 314.500 | | 2008-09-23 | 00:00:00 | 2,33 | 2,36 | 2,31 | 2,33 | 300.800 | | 2008-09-24 | 00:00:00 | 2,36 | 2,36 | 2,26 | 2,27 | 603.700 | | 2008-09-25 | 00:00:00 | 2,30 | 2,30 | 2,26 | 2,27 | 220.300 | | 2008-09-26 | 00:00:00 | 2,29 | 2,29 | 2,25 | 2,29 | 216.500 | | 2008-09-29 | 00:00:00 | 2,33 | 2,33 | 2,24 | 2,24 | 177.000 | | 2008-09-30 | 00:00:00 | 2,10 | 2,24 | 2,10 | 2,19 | 476.800 | | 2008-10-01 | 00:00:00 | 2,20 | 2,25 | 2,20 | 2,20 | 192.300 | | 2008-10-02 | 00:00:00 | 2,23 | 2,23 | 2,15 | 2,15 | 231.300 | | 2008-10-03 | 00:00:00 | 2,15 | 2,17 | 2,09 | 2,11 | 343.200 | | 2008-10-06 | 00:00:00 | 2,11 | 2,11 | 1,90 | 1,94 | 590.600 | | 2008-10-07 | 00:00:00 | 1,95 | 2,05 | 1,81 | 1,81 | 654.200 | | 2008-10-08 | 00:00:00 | 1,71 | 1,88 | 1,60 | 1,67 | 1.371.000 | | 2008-10-09 | 00:00:00 | 1,72 | 1,77 | 1,65 | 1,65 | 562.900 | | 2008-10-10 | 00:00:00 | 1,55 | 1,60 | 1,50 | 1,54 | 820.200 | | 2008-10-13 | 00:00:00 | 1,68 | 1,92 | 1,67 | 1,85 | 889.900 | | 2008-10-14 | 00:00:00 | 2,04 | 2,45 | 2,04 | 2,19 | 2.642.400 | | 2008-10-15 | 00:00:00 | 2,22 | 2,30 | 2,12 | 2,12 | 1.202.300 | | 2008-10-16 | 00:00:00 | 1,91 | 2,12 | 1,86 | 2,01 | 847.500 | | 2008-10-17 | 00:00:00 | 2,32 | 2,32 | 2,06 | 2,11 | 1.119.600 | | 2008-10-20 | 00:00:00 | 2,20 | 2,23 | 2,14 | 2,18 | 583.200 | | 2008-10-21 | 00:00:00 | 2,25 | 2,27 | 2,20 | 2,25 | 767.500 | | 2008-10-22 | 00:00:00 | 2,20 | 2,22 | 2,15 | 2,18 | 351.600 | | 2008-10-23 | 00:00:00 | 2,16 | 2,20 | 2,06 | 2,13 | 494.900 | | 2008-10-24 | 00:00:00 | 2,00 | 2,06 | 1,94 | 2,02 | 511.000 | | 2008-10-27 | 00:00:00 | 1,98 | 2,08 | 1,85 | 2,05 | 530.700 | | 2008-10-28 | 00:00:00 | 2,15 | 2,19 | 2,05 | 2,07 | 439.500 | | 2008-10-29 | 00:00:00 | 2,20 | 2,20 | 2,11 | 2,11 | 549.600 | | 2008-10-30 | 00:00:00 | 2,15 | 2,17 | 2,05 | 2,13 | 461.000 | | 2008-10-31 | 00:00:00 | 2,13 | 2,13 | 2,05 | 2,08 | 432.100 | | 2008-11-03 | 00:00:00 | 2,11 | 2,13 | 2,06 | 2,10 | 353.800 | | 2008-11-04 | 00:00:00 | 2,12 | 2,28 | 2,05 | 2,28 | 734.400 | | 2008-11-05 | 00:00:00 | 2,30 | 2,30 | 2,15 | 2,15 | 668.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
