(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-12-16 | 00:00:00 | 2,47 | 2,51 | 2,47 | 2,49 | 184.100 | 2009-12-17 | 00:00:00 | 2,50 | 2,51 | 2,45 | 2,46 | 157.800 | 2009-12-18 | 00:00:00 | 2,44 | 2,50 | 2,44 | 2,47 | 206.400 | 2009-12-21 | 00:00:00 | 2,47 | 2,50 | 2,47 | 2,50 | 136.200 | 2009-12-22 | 00:00:00 | 2,52 | 2,56 | 2,46 | 2,56 | 673.800 | 2009-12-23 | 00:00:00 | 2,57 | 2,60 | 2,51 | 2,55 | 177.800 | 2009-12-24 | 00:00:00 | 2,55 | 2,56 | 2,54 | 2,55 | 49.400 | 2009-12-28 | 00:00:00 | 2,56 | 2,57 | 2,53 | 2,54 | 88.500 | 2009-12-29 | 00:00:00 | 2,53 | 2,54 | 2,51 | 2,54 | 283.300 | 2009-12-30 | 00:00:00 | 2,53 | 2,54 | 2,53 | 2,54 | 377.400 | 2009-12-31 | 00:00:00 | 2,54 | 2,58 | 2,54 | 2,58 | 325.900 | 2010-01-04 | 00:00:00 | 2,58 | 2,70 | 2,58 | 2,69 | 901.200 | 2010-01-05 | 00:00:00 | 2,70 | 2,71 | 2,55 | 2,65 | 823.900 | 2010-01-06 | 00:00:00 | 2,67 | 2,69 | 2,63 | 2,68 | 630.400 | 2010-01-07 | 00:00:00 | 2,69 | 2,76 | 2,65 | 2,75 | 966.400 | 2010-01-08 | 00:00:00 | 2,77 | 2,77 | 2,66 | 2,74 | 687.500 | 2010-01-11 | 00:00:00 | 2,75 | 2,77 | 2,73 | 2,74 | 303.900 | 2010-01-12 | 00:00:00 | 2,73 | 2,74 | 2,67 | 2,70 | 448.400 | 2010-01-13 | 00:00:00 | 2,67 | 2,73 | 2,67 | 2,69 | 289.400 | 2010-01-14 | 00:00:00 | 2,73 | 2,73 | 2,69 | 2,71 | 293.300 | 2010-01-15 | 00:00:00 | 2,71 | 2,72 | 2,63 | 2,65 | 379.300 | 2010-01-18 | 00:00:00 | 2,65 | 2,68 | 2,63 | 2,64 | 231.100 | 2010-01-19 | 00:00:00 | 2,64 | 2,64 | 2,59 | 2,64 | 206.200 | 2010-01-20 | 00:00:00 | 2,64 | 2,65 | 2,59 | 2,60 | 187.000 | 2010-01-21 | 00:00:00 | 2,60 | 2,64 | 2,53 | 2,56 | 277.900 | 2010-01-22 | 00:00:00 | 2,50 | 2,54 | 2,46 | 2,51 | 376.000 | 2010-01-25 | 00:00:00 | 2,50 | 2,55 | 2,48 | 2,51 | 204.300 | 2010-01-26 | 00:00:00 | 2,48 | 2,52 | 2,45 | 2,52 | 156.300 | 2010-01-27 | 00:00:00 | 2,50 | 2,51 | 2,47 | 2,48 | 216.600 | 2010-01-28 | 00:00:00 | 2,50 | 2,54 | 2,46 | 2,47 | 201.300 | 2010-01-29 | 00:00:00 | 2,47 | 2,50 | 2,40 | 2,48 | 188.000 | 2010-02-01 | 00:00:00 | 2,47 | 2,52 | 2,45 | 2,52 | 114.500 | 2010-02-02 | 00:00:00 | 2,52 | 2,58 | 2,49 | 2,58 | 169.100 | 2010-02-04 | 00:00:00 | 2,45 | 2,49 | 2,25 | 2,25 | 1.228.300 | 2010-02-05 | 00:00:00 | 2,20 | 2,28 | 2,03 | 2,18 | 1.615.500 | 2010-02-08 | 00:00:00 | 2,20 | 2,28 | 2,12 | 2,20 | 1.009.800 | 2010-02-09 | 00:00:00 | 2,20 | 2,26 | 2,18 | 2,22 | 1.081.900 | 2010-02-10 | 00:00:00 | 2,27 | 2,30 | 2,23 | 2,28 | 593.000 | 2010-02-11 | 00:00:00 | 2,28 | 2,35 | 2,23 | 2,26 | 468.300 | 2010-02-12 | 00:00:00 | 2,28 | 2,30 | 2,19 | 2,21 | 393.400 | 2010-02-15 | 00:00:00 | 2,20 | 2,24 | 2,16 | 2,22 | 151.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|