(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-10-15 | 00:00:00 | 2,76 | 2,76 | 2,68 | 2,70 | 817.800 | 2009-10-16 | 00:00:00 | 2,72 | 2,73 | 2,63 | 2,70 | 840.900 | 2009-10-19 | 00:00:00 | 2,71 | 2,82 | 2,68 | 2,81 | 1.591.800 | 2009-10-20 | 00:00:00 | 2,84 | 2,86 | 2,76 | 2,82 | 1.379.200 | 2009-10-21 | 00:00:00 | 2,80 | 2,81 | 2,74 | 2,79 | 571.000 | 2009-10-22 | 00:00:00 | 2,76 | 2,77 | 2,70 | 2,72 | 800.900 | 2009-10-23 | 00:00:00 | 2,75 | 2,75 | 2,69 | 2,70 | 343.800 | 2009-10-26 | 00:00:00 | 2,72 | 2,72 | 2,61 | 2,63 | 829.500 | 2009-10-27 | 00:00:00 | 2,61 | 2,63 | 2,54 | 2,55 | 1.212.000 | 2009-10-28 | 00:00:00 | 2,54 | 2,54 | 2,36 | 2,40 | 2.631.800 | 2009-10-29 | 00:00:00 | 2,38 | 2,52 | 2,33 | 2,51 | 2.137.900 | 2009-10-30 | 00:00:00 | 2,54 | 2,55 | 2,45 | 2,45 | 886.200 | 2009-11-02 | 00:00:00 | 2,44 | 2,50 | 2,37 | 2,46 | 442.700 | 2009-11-03 | 00:00:00 | 2,47 | 2,47 | 2,39 | 2,41 | 357.600 | 2009-11-04 | 00:00:00 | 2,40 | 2,49 | 2,40 | 2,49 | 489.900 | 2009-11-05 | 00:00:00 | 2,48 | 2,54 | 2,43 | 2,54 | 634.800 | 2009-11-06 | 00:00:00 | 2,54 | 2,54 | 2,46 | 2,49 | 897.800 | 2009-11-09 | 00:00:00 | 2,53 | 2,53 | 2,50 | 2,52 | 220.000 | 2009-11-10 | 00:00:00 | 2,53 | 2,53 | 2,49 | 2,50 | 306.800 | 2009-11-11 | 00:00:00 | 2,50 | 2,52 | 2,50 | 2,52 | 390.900 | 2009-11-13 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,47 | 195.900 | 2009-11-16 | 00:00:00 | 2,50 | 2,51 | 2,48 | 2,50 | 164.500 | 2009-11-17 | 00:00:00 | 2,50 | 2,51 | 2,48 | 2,49 | 84.100 | 2009-11-18 | 00:00:00 | 2,50 | 2,57 | 2,49 | 2,54 | 852.600 | 2009-11-19 | 00:00:00 | 2,54 | 2,55 | 2,50 | 2,50 | 189.900 | 2009-11-20 | 00:00:00 | 2,51 | 2,61 | 2,51 | 2,61 | 1.124.400 | 2009-11-23 | 00:00:00 | 2,63 | 2,65 | 2,58 | 2,60 | 492.600 | 2009-11-24 | 00:00:00 | 2,60 | 2,62 | 2,55 | 2,60 | 485.600 | 2009-11-25 | 00:00:00 | 2,61 | 2,63 | 2,60 | 2,61 | 238.900 | 2009-11-26 | 00:00:00 | 2,61 | 2,61 | 2,50 | 2,53 | 523.300 | 2009-11-27 | 00:00:00 | 2,50 | 2,58 | 2,43 | 2,57 | 477.500 | 2009-11-30 | 00:00:00 | 2,57 | 2,57 | 2,51 | 2,53 | 181.400 | 2009-12-01 | 00:00:00 | 2,54 | 2,58 | 2,54 | 2,58 | 73.800 | 2009-12-02 | 00:00:00 | 2,59 | 2,60 | 2,53 | 2,58 | 152.400 | 2009-12-04 | 00:00:00 | 2,55 | 2,57 | 2,53 | 2,56 | 130.700 | 2009-12-07 | 00:00:00 | 2,58 | 2,58 | 2,53 | 2,54 | 64.600 | 2009-12-09 | 00:00:00 | 2,45 | 2,50 | 2,45 | 2,45 | 293.600 | 2009-12-11 | 00:00:00 | 2,53 | 2,53 | 2,47 | 2,47 | 101.600 | 2009-12-14 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,47 | 91.200 | 2009-12-15 | 00:00:00 | 2,48 | 2,48 | 2,46 | 2,47 | 83.200 | 2009-12-16 | 00:00:00 | 2,47 | 2,51 | 2,47 | 2,49 | 184.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|