(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-29 | 00:00:00 | 2,23 | 2,35 | 2,20 | 2,33 | 1.299.100 | | 2009-04-30 | 00:00:00 | 2,38 | 2,53 | 2,36 | 2,45 | 1.358.800 | | 2009-05-04 | 00:00:00 | 2,50 | 2,64 | 2,45 | 2,64 | 1.221.400 | | 2009-05-05 | 00:00:00 | 2,70 | 2,83 | 2,65 | 2,69 | 1.615.200 | | 2009-05-06 | 00:00:00 | 2,71 | 2,75 | 2,40 | 2,62 | 1.730.200 | | 2009-05-07 | 00:00:00 | 2,63 | 2,68 | 2,45 | 2,48 | 1.680.400 | | 2009-05-08 | 00:00:00 | 2,47 | 2,53 | 2,33 | 2,39 | 1.210.100 | | 2009-05-11 | 00:00:00 | 2,39 | 2,40 | 2,25 | 2,34 | 1.240.400 | | 2009-05-12 | 00:00:00 | 2,34 | 2,34 | 2,13 | 2,13 | 1.206.800 | | 2009-05-13 | 00:00:00 | 2,12 | 2,25 | 2,12 | 2,17 | 741.400 | | 2009-05-14 | 00:00:00 | 2,18 | 2,27 | 2,06 | 2,27 | 880.300 | | 2009-05-15 | 00:00:00 | 2,30 | 2,42 | 2,30 | 2,37 | 818.100 | | 2009-05-18 | 00:00:00 | 2,38 | 2,50 | 2,35 | 2,50 | 777.300 | | 2009-05-19 | 00:00:00 | 2,55 | 2,59 | 2,46 | 2,50 | 1.139.900 | | 2009-05-20 | 00:00:00 | 2,50 | 2,55 | 2,45 | 2,50 | 593.100 | | 2009-05-21 | 00:00:00 | 2,45 | 2,48 | 2,43 | 2,43 | 341.000 | | 2009-05-22 | 00:00:00 | 2,41 | 2,48 | 2,41 | 2,45 | 338.400 | | 2009-05-25 | 00:00:00 | 2,47 | 2,48 | 2,36 | 2,44 | 308.300 | | 2009-05-26 | 00:00:00 | 2,44 | 2,46 | 2,38 | 2,45 | 306.100 | | 2009-05-27 | 00:00:00 | 2,47 | 2,49 | 2,46 | 2,47 | 240.100 | | 2009-05-28 | 00:00:00 | 2,46 | 2,46 | 2,42 | 2,44 | 180.400 | | 2009-05-29 | 00:00:00 | 2,42 | 2,45 | 2,34 | 2,34 | 312.800 | | 2009-06-01 | 00:00:00 | 2,36 | 2,44 | 2,36 | 2,44 | 316.600 | | 2009-06-02 | 00:00:00 | 2,46 | 2,48 | 2,41 | 2,46 | 363.100 | | 2009-06-03 | 00:00:00 | 2,48 | 2,48 | 2,41 | 2,41 | 288.000 | | 2009-06-04 | 00:00:00 | 2,41 | 2,44 | 2,38 | 2,39 | 152.600 | | 2009-06-05 | 00:00:00 | 2,39 | 2,43 | 2,37 | 2,37 | 247.900 | | 2009-06-08 | 00:00:00 | 2,38 | 2,38 | 2,25 | 2,25 | 436.900 | | 2009-06-09 | 00:00:00 | 2,27 | 2,40 | 2,27 | 2,35 | 415.000 | | 2009-06-10 | 00:00:00 | 2,38 | 2,45 | 2,38 | 2,41 | 374.700 | | 2009-06-11 | 00:00:00 | 2,41 | 2,42 | 2,34 | 2,38 | 178.900 | | 2009-06-12 | 00:00:00 | 2,41 | 2,41 | 2,35 | 2,39 | 427.400 | | 2009-06-15 | 00:00:00 | 2,39 | 2,39 | 2,30 | 2,31 | 176.600 | | 2009-06-16 | 00:00:00 | 2,31 | 2,36 | 2,31 | 2,34 | 178.300 | | 2009-06-17 | 00:00:00 | 2,33 | 2,33 | 2,23 | 2,25 | 316.000 | | 2009-06-18 | 00:00:00 | 2,29 | 2,30 | 2,15 | 2,22 | 625.400 | | 2009-06-19 | 00:00:00 | 2,25 | 2,27 | 2,18 | 2,24 | 316.700 | | 2009-06-22 | 00:00:00 | 2,24 | 2,27 | 2,15 | 2,21 | 236.000 | | 2009-06-23 | 00:00:00 | 2,15 | 2,18 | 2,11 | 2,12 | 360.700 | | 2009-06-24 | 00:00:00 | 2,12 | 2,18 | 2,12 | 2,16 | 130.000 | | 2009-06-25 | 00:00:00 | 2,17 | 2,20 | 2,13 | 2,17 | 123.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
