(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-02 | 00:00:00 | 1,38 | 1,38 | 1,32 | 1,35 | 113.000 | | 2009-03-03 | 00:00:00 | 1,31 | 1,34 | 1,26 | 1,26 | 378.900 | | 2009-03-04 | 00:00:00 | 1,27 | 1,30 | 1,26 | 1,29 | 190.500 | | 2009-03-05 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,24 | 153.200 | | 2009-03-06 | 00:00:00 | 1,22 | 1,23 | 1,15 | 1,20 | 328.600 | | 2009-03-09 | 00:00:00 | 1,18 | 1,20 | 1,15 | 1,20 | 129.800 | | 2009-03-10 | 00:00:00 | 1,20 | 1,25 | 1,20 | 1,25 | 167.200 | | 2009-03-11 | 00:00:00 | 1,27 | 1,30 | 1,23 | 1,25 | 224.600 | | 2009-03-12 | 00:00:00 | 1,27 | 1,27 | 1,21 | 1,27 | 106.400 | | 2009-03-13 | 00:00:00 | 1,30 | 1,32 | 1,28 | 1,29 | 199.000 | | 2009-03-16 | 00:00:00 | 1,31 | 1,39 | 1,30 | 1,36 | 231.300 | | 2009-03-17 | 00:00:00 | 1,39 | 1,39 | 1,35 | 1,39 | 182.200 | | 2009-03-18 | 00:00:00 | 1,40 | 1,51 | 1,40 | 1,48 | 411.800 | | 2009-03-19 | 00:00:00 | 1,49 | 1,57 | 1,48 | 1,54 | 541.400 | | 2009-03-20 | 00:00:00 | 1,57 | 1,64 | 1,50 | 1,64 | 374.000 | | 2009-03-23 | 00:00:00 | 1,66 | 1,75 | 1,66 | 1,75 | 590.400 | | 2009-03-24 | 00:00:00 | 1,79 | 1,84 | 1,63 | 1,69 | 924.300 | | 2009-03-25 | 00:00:00 | 1,69 | 1,73 | 1,60 | 1,70 | 484.600 | | 2009-03-26 | 00:00:00 | 1,73 | 1,74 | 1,65 | 1,66 | 339.900 | | 2009-03-27 | 00:00:00 | 1,71 | 1,71 | 1,63 | 1,67 | 240.000 | | 2009-03-30 | 00:00:00 | 1,67 | 1,67 | 1,56 | 1,56 | 458.800 | | 2009-03-31 | 00:00:00 | 1,57 | 1,61 | 1,56 | 1,59 | 274.700 | | 2009-04-01 | 00:00:00 | 1,62 | 1,62 | 1,57 | 1,61 | 130.700 | | 2009-04-02 | 00:00:00 | 1,62 | 1,67 | 1,62 | 1,67 | 342.800 | | 2009-04-03 | 00:00:00 | 1,68 | 1,72 | 1,66 | 1,70 | 370.400 | | 2009-04-06 | 00:00:00 | 1,71 | 1,75 | 1,69 | 1,70 | 413.500 | | 2009-04-07 | 00:00:00 | 1,73 | 1,73 | 1,65 | 1,70 | 200.400 | | 2009-04-08 | 00:00:00 | 1,68 | 1,70 | 1,65 | 1,69 | 182.200 | | 2009-04-09 | 00:00:00 | 1,70 | 1,72 | 1,69 | 1,72 | 420.500 | | 2009-04-14 | 00:00:00 | 1,73 | 1,78 | 1,72 | 1,76 | 471.000 | | 2009-04-15 | 00:00:00 | 1,77 | 1,77 | 1,72 | 1,76 | 288.500 | | 2009-04-16 | 00:00:00 | 1,78 | 1,83 | 1,76 | 1,81 | 459.700 | | 2009-04-17 | 00:00:00 | 1,85 | 1,91 | 1,83 | 1,90 | 540.000 | | 2009-04-20 | 00:00:00 | 1,99 | 1,99 | 1,86 | 1,89 | 639.200 | | 2009-04-21 | 00:00:00 | 1,89 | 2,04 | 1,85 | 1,94 | 1.413.100 | | 2009-04-22 | 00:00:00 | 1,98 | 2,00 | 1,93 | 1,96 | 325.100 | | 2009-04-23 | 00:00:00 | 1,96 | 1,98 | 1,93 | 1,95 | 254.500 | | 2009-04-24 | 00:00:00 | 1,94 | 2,02 | 1,94 | 2,02 | 659.800 | | 2009-04-27 | 00:00:00 | 2,02 | 2,15 | 1,98 | 2,14 | 829.400 | | 2009-04-28 | 00:00:00 | 2,12 | 2,23 | 2,07 | 2,23 | 1.116.100 | | 2009-04-29 | 00:00:00 | 2,23 | 2,35 | 2,20 | 2,33 | 1.299.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
