(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-19 | 00:00:00 | 5,85 | 5,85 | 5,80 | 5,82 | 96 | | 2000-10-20 | 00:00:00 | 5,81 | 5,82 | 5,77 | 5,77 | 63 | | 2000-10-23 | 00:00:00 | 5,77 | 5,77 | 5,71 | 5,71 | 80 | | 2000-10-24 | 00:00:00 | 5,70 | 5,70 | 5,65 | 5,70 | 61 | | 2000-10-25 | 00:00:00 | 5,70 | 5,70 | 5,68 | 5,68 | 44 | | 2000-10-26 | 00:00:00 | 5,68 | 5,68 | 5,54 | 5,56 | 31 | | 2000-10-27 | 00:00:00 | 5,57 | 5,60 | 5,45 | 5,59 | 194 | | 2000-10-30 | 00:00:00 | 5,50 | 5,60 | 5,43 | 5,59 | 108 | | 2000-10-31 | 00:00:00 | 5,52 | 5,58 | 5,52 | 5,53 | 35 | | 2000-11-02 | 00:00:00 | 5,58 | 5,79 | 5,54 | 5,79 | 128 | | 2000-11-03 | 00:00:00 | 5,63 | 5,99 | 5,63 | 5,99 | 105 | | 2000-11-06 | 00:00:00 | 5,81 | 5,97 | 5,77 | 5,80 | 40 | | 2000-11-07 | 00:00:00 | 5,76 | 5,80 | 5,66 | 5,66 | 84 | | 2000-11-08 | 00:00:00 | 5,63 | 5,68 | 5,63 | 5,68 | 18 | | 2000-11-09 | 00:00:00 | 5,65 | 5,80 | 5,63 | 5,80 | 24 | | 2000-11-10 | 00:00:00 | 5,70 | 5,80 | 5,64 | 5,66 | 20 | | 2000-11-13 | 00:00:00 | 5,76 | 5,76 | 5,53 | 5,56 | 47 | | 2000-11-14 | 00:00:00 | 5,53 | 5,59 | 5,50 | 5,59 | 61 | | 2000-11-15 | 00:00:00 | 5,60 | 5,60 | 5,55 | 5,57 | 11 | | 2000-11-16 | 00:00:00 | 5,50 | 5,60 | 5,45 | 5,57 | 55 | | 2000-11-17 | 00:00:00 | 5,55 | 5,58 | 5,50 | 5,58 | 29 | | 2000-11-20 | 00:00:00 | 5,54 | 5,68 | 5,51 | 5,51 | 37 | | 2000-11-21 | 00:00:00 | 5,51 | 5,51 | 5,43 | 5,50 | 83 | | 2000-11-22 | 00:00:00 | 5,41 | 5,60 | 5,41 | 5,56 | 102 | | 2000-11-23 | 00:00:00 | 5,56 | 5,56 | 5,45 | 5,45 | 69 | | 2000-11-24 | 00:00:00 | 5,45 | 5,47 | 5,40 | 5,47 | 22 | | 2000-11-27 | 00:00:00 | 5,47 | 5,55 | 5,29 | 5,29 | 323 | | 2000-11-28 | 00:00:00 | 5,30 | 5,33 | 5,04 | 5,04 | 239 | | 2000-11-29 | 00:00:00 | 5,18 | 5,18 | 5,06 | 5,10 | 112 | | 2000-11-30 | 00:00:00 | 5,12 | 5,17 | 5,06 | 5,08 | 352 | | 2000-12-04 | 00:00:00 | 5,13 | 5,27 | 5,02 | 5,13 | 417 | | 2000-12-05 | 00:00:00 | 5,13 | 5,35 | 5,10 | 5,25 | 317 | | 2000-12-06 | 00:00:00 | 5,35 | 5,97 | 5,29 | 5,70 | 503 | | 2000-12-07 | 00:00:00 | 5,68 | 5,92 | 5,61 | 5,63 | 191 | | 2000-12-11 | 00:00:00 | 5,74 | 5,80 | 5,54 | 5,54 | 146 | | 2000-12-12 | 00:00:00 | 5,60 | 5,61 | 5,44 | 5,61 | 212 | | 2000-12-13 | 00:00:00 | 5,75 | 5,78 | 5,50 | 5,65 | 517 | | 2000-12-14 | 00:00:00 | 5,60 | 5,60 | 5,30 | 5,30 | 1.014 | | 2000-12-15 | 00:00:00 | 5,30 | 5,30 | 5,14 | 5,14 | 901 | | 2000-12-18 | 00:00:00 | 5,20 | 5,25 | 4,99 | 5,05 | 860 | | 2000-12-19 | 00:00:00 | 5,05 | 5,14 | 5,05 | 5,10 | 156 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
