(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 | 2010-08-04 | 00:00:00 | 2,41 | 2,41 | 2,37 | 2,38 | 83.900 | 2010-08-05 | 00:00:00 | 2,38 | 2,40 | 2,38 | 2,38 | 75.600 | 2010-08-06 | 00:00:00 | 2,37 | 2,40 | 2,33 | 2,33 | 131.100 | 2010-08-09 | 00:00:00 | 2,37 | 2,40 | 2,37 | 2,40 | 99.400 | 2010-08-10 | 00:00:00 | 2,40 | 2,41 | 2,37 | 2,40 | 130.000 | 2010-08-11 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,36 | 372.800 | 2010-08-12 | 00:00:00 | 2,36 | 2,37 | 2,26 | 2,32 | 325.800 | 2010-08-13 | 00:00:00 | 2,35 | 2,35 | 2,28 | 2,31 | 177.400 | 2010-08-16 | 00:00:00 | 2,32 | 2,35 | 2,29 | 2,30 | 127.300 | 2010-08-17 | 00:00:00 | 2,30 | 2,33 | 2,29 | 2,31 | 216.500 | 2010-08-18 | 00:00:00 | 2,31 | 2,31 | 2,28 | 2,29 | 87.700 | 2010-08-19 | 00:00:00 | 2,27 | 2,33 | 2,26 | 2,27 | 193.300 | 2010-08-20 | 00:00:00 | 2,28 | 2,29 | 2,23 | 2,24 | 249.400 | 2010-08-23 | 00:00:00 | 2,27 | 2,27 | 2,24 | 2,24 | 137.000 | 2010-08-24 | 00:00:00 | 2,23 | 2,25 | 2,20 | 2,20 | 135.100 | 2010-08-25 | 00:00:00 | 2,20 | 2,23 | 2,15 | 2,15 | 217.400 | 2010-08-26 | 00:00:00 | 2,15 | 2,21 | 2,15 | 2,20 | 139.000 | 2010-08-27 | 00:00:00 | 2,20 | 2,23 | 2,20 | 2,22 | 118.400 | 2010-08-30 | 00:00:00 | 2,22 | 2,25 | 2,20 | 2,22 | 44.800 | 2010-08-31 | 00:00:00 | 2,20 | 2,23 | 2,18 | 2,23 | 125.500 | 2010-09-01 | 00:00:00 | 2,19 | 2,28 | 2,19 | 2,27 | 262.400 | 2010-09-02 | 00:00:00 | 2,28 | 2,30 | 2,24 | 2,25 | 216.000 | 2010-09-03 | 00:00:00 | 2,29 | 2,29 | 2,25 | 2,26 | 76.600 | 2010-09-06 | 00:00:00 | 2,26 | 2,28 | 2,24 | 2,24 | 75.100 | 2010-09-07 | 00:00:00 | 2,24 | 2,27 | 2,23 | 2,23 | 63.900 | 2010-09-08 | 00:00:00 | 2,24 | 2,24 | 2,19 | 2,21 | 240.000 | 2010-09-09 | 00:00:00 | 2,25 | 2,25 | 2,20 | 2,22 | 103.900 | 2010-09-10 | 00:00:00 | 2,24 | 2,24 | 2,20 | 2,20 | 50.600 | 2010-09-13 | 00:00:00 | 2,23 | 2,26 | 2,21 | 2,25 | 129.700 | 2010-09-14 | 00:00:00 | 2,25 | 2,25 | 2,22 | 2,25 | 60.700 | 2010-09-15 | 00:00:00 | 2,25 | 2,25 | 2,22 | 2,23 | 72.200 | 2010-09-16 | 00:00:00 | 2,22 | 2,25 | 2,21 | 2,22 | 66.300 | 2010-09-17 | 00:00:00 | 2,23 | 2,24 | 2,18 | 2,18 | 162.300 | 2010-09-20 | 00:00:00 | 2,17 | 2,20 | 2,15 | 2,18 | 253.700 | 2010-09-21 | 00:00:00 | 2,20 | 2,20 | 2,18 | 2,19 | 114.700 | 2010-09-22 | 00:00:00 | 2,20 | 2,21 | 2,16 | 2,18 | 207.200 | 2010-09-23 | 00:00:00 | 2,18 | 2,19 | 2,14 | 2,15 | 277.100 | 2010-09-24 | 00:00:00 | 2,14 | 2,16 | 2,13 | 2,15 | 136.100 | 2010-09-27 | 00:00:00 | 2,13 | 2,17 | 2,13 | 2,14 | 100.600 | 2010-09-28 | 00:00:00 | 2,14 | 2,14 | 2,11 | 2,12 | 162.000 | 2010-09-29 | 00:00:00 | 2,13 | 2,13 | 2,09 | 2,12 | 240.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|