(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-25 | 00:00:00 | 2,17 | 2,20 | 2,13 | 2,17 | 123.700 | | 2009-06-26 | 00:00:00 | 2,20 | 2,20 | 2,16 | 2,18 | 117.400 | | 2009-06-29 | 00:00:00 | 2,18 | 2,19 | 2,15 | 2,19 | 120.700 | | 2009-06-30 | 00:00:00 | 2,20 | 2,21 | 2,17 | 2,18 | 311.000 | | 2009-07-01 | 00:00:00 | 2,16 | 2,23 | 2,16 | 2,20 | 509.100 | | 2009-07-02 | 00:00:00 | 2,23 | 2,23 | 2,16 | 2,18 | 243.500 | | 2009-07-03 | 00:00:00 | 2,18 | 2,20 | 2,16 | 2,19 | 52.700 | | 2009-07-06 | 00:00:00 | 2,16 | 2,19 | 2,13 | 2,18 | 252.900 | | 2009-07-07 | 00:00:00 | 2,18 | 2,18 | 2,14 | 2,14 | 153.600 | | 2009-07-08 | 00:00:00 | 2,14 | 2,14 | 2,11 | 2,11 | 149.000 | | 2009-07-09 | 00:00:00 | 2,11 | 2,16 | 2,11 | 2,13 | 147.500 | | 2009-07-10 | 00:00:00 | 2,13 | 2,13 | 2,06 | 2,06 | 134.700 | | 2009-07-13 | 00:00:00 | 2,06 | 2,07 | 2,00 | 2,04 | 255.500 | | 2009-07-14 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,09 | 111.800 | | 2009-07-15 | 00:00:00 | 2,11 | 2,15 | 2,11 | 2,14 | 137.800 | | 2009-07-16 | 00:00:00 | 2,16 | 2,17 | 2,13 | 2,13 | 111.200 | | 2009-07-17 | 00:00:00 | 2,13 | 2,15 | 2,10 | 2,15 | 228.700 | | 2009-07-20 | 00:00:00 | 2,12 | 2,19 | 2,11 | 2,15 | 146.300 | | 2009-07-21 | 00:00:00 | 2,16 | 2,18 | 2,12 | 2,13 | 128.500 | | 2009-07-22 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,13 | 222.800 | | 2009-07-23 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,16 | 176.600 | | 2009-07-24 | 00:00:00 | 2,14 | 2,17 | 2,14 | 2,16 | 210.900 | | 2009-07-27 | 00:00:00 | 2,16 | 2,17 | 2,15 | 2,15 | 157.200 | | 2009-07-28 | 00:00:00 | 2,15 | 2,16 | 2,14 | 2,14 | 234.000 | | 2009-07-29 | 00:00:00 | 2,14 | 2,14 | 2,12 | 2,13 | 198.300 | | 2009-07-30 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,15 | 279.600 | | 2009-07-31 | 00:00:00 | 2,15 | 2,15 | 2,12 | 2,14 | 199.200 | | 2009-08-03 | 00:00:00 | 2,14 | 2,15 | 2,12 | 2,14 | 170.600 | | 2009-08-04 | 00:00:00 | 2,15 | 2,16 | 2,13 | 2,15 | 397.800 | | 2009-08-05 | 00:00:00 | 2,15 | 2,35 | 2,14 | 2,24 | 1.830.800 | | 2009-08-06 | 00:00:00 | 2,25 | 2,29 | 2,22 | 2,27 | 633.800 | | 2009-08-07 | 00:00:00 | 2,23 | 2,25 | 2,20 | 2,23 | 662.400 | | 2009-08-10 | 00:00:00 | 2,20 | 2,23 | 2,19 | 2,23 | 484.800 | | 2009-08-11 | 00:00:00 | 2,20 | 2,29 | 2,20 | 2,24 | 612.800 | | 2009-08-12 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,23 | 80.800 | | 2009-08-13 | 00:00:00 | 2,25 | 2,27 | 2,22 | 2,27 | 1.574.000 | | 2009-08-14 | 00:00:00 | 2,33 | 2,34 | 2,26 | 2,28 | 832.000 | | 2009-08-17 | 00:00:00 | 2,28 | 2,28 | 2,19 | 2,20 | 828.000 | | 2009-08-18 | 00:00:00 | 2,21 | 2,26 | 2,20 | 2,26 | 1.316.800 | | 2009-08-19 | 00:00:00 | 2,26 | 2,33 | 2,23 | 2,33 | 1.176.300 | | 2009-08-20 | 00:00:00 | 2,38 | 2,45 | 2,34 | 2,45 | 1.604.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
