(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-09-29 | 00:00:00 | 2,13 | 2,13 | 2,09 | 2,12 | 240.500 | 2010-09-30 | 00:00:00 | 2,11 | 2,13 | 2,10 | 2,10 | 199.000 | 2010-10-01 | 00:00:00 | 2,12 | 2,12 | 2,10 | 2,11 | 175.500 | 2010-10-04 | 00:00:00 | 2,10 | 2,12 | 2,08 | 2,08 | 172.100 | 2010-10-05 | 00:00:00 | 2,08 | 2,11 | 2,08 | 2,09 | 125.000 | 2010-10-06 | 00:00:00 | 2,13 | 2,13 | 2,10 | 2,11 | 321.600 | 2010-10-07 | 00:00:00 | 2,11 | 2,16 | 2,09 | 2,14 | 853.300 | 2010-10-08 | 00:00:00 | 2,14 | 2,17 | 2,11 | 2,12 | 180.700 | 2010-10-11 | 00:00:00 | 2,12 | 2,14 | 2,12 | 2,12 | 109.100 | 2010-10-12 | 00:00:00 | 2,12 | 2,12 | 2,09 | 2,09 | 166.500 | 2010-10-13 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,12 | 116.600 | 2010-10-14 | 00:00:00 | 2,12 | 2,14 | 2,11 | 2,11 | 98.300 | 2010-10-15 | 00:00:00 | 2,13 | 2,13 | 2,11 | 2,12 | 95.700 | 2010-10-18 | 00:00:00 | 2,12 | 2,15 | 2,12 | 2,14 | 136.100 | 2010-10-19 | 00:00:00 | 2,16 | 2,16 | 2,13 | 2,14 | 144.200 | 2010-10-20 | 00:00:00 | 2,15 | 2,15 | 2,12 | 2,14 | 92.100 | 2010-10-21 | 00:00:00 | 2,15 | 2,15 | 2,13 | 2,15 | 166.100 | 2010-10-22 | 00:00:00 | 2,15 | 2,16 | 2,14 | 2,15 | 237.200 | 2010-10-25 | 00:00:00 | 2,16 | 2,23 | 2,15 | 2,21 | 596.300 | 2010-10-26 | 00:00:00 | 2,22 | 2,27 | 2,21 | 2,26 | 526.300 | 2010-10-27 | 00:00:00 | 2,27 | 2,28 | 2,19 | 2,19 | 738.800 | 2010-10-28 | 00:00:00 | 2,18 | 2,24 | 2,16 | 2,24 | 448.100 | 2010-10-29 | 00:00:00 | 2,21 | 2,24 | 2,21 | 2,22 | 220.500 | 2010-11-01 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,26 | 205.800 | 2010-11-02 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,26 | 139.300 | 2010-11-03 | 00:00:00 | 2,26 | 2,27 | 2,22 | 2,24 | 206.800 | 2010-11-04 | 00:00:00 | 2,22 | 2,26 | 2,21 | 2,23 | 381.200 | 2010-11-05 | 00:00:00 | 2,19 | 2,21 | 2,15 | 2,16 | 267.800 | 2010-11-08 | 00:00:00 | 2,16 | 2,17 | 2,07 | 2,07 | 300.000 | 2010-11-09 | 00:00:00 | 2,07 | 2,09 | 2,00 | 2,08 | 323.100 | 2010-11-10 | 00:00:00 | 2,08 | 2,09 | 2,03 | 2,03 | 220.000 | 2010-11-11 | 00:00:00 | 2,03 | 2,05 | 1,96 | 1,98 | 445.400 | 2010-11-12 | 00:00:00 | 1,96 | 2,05 | 1,92 | 2,01 | 385.500 | 2010-11-15 | 00:00:00 | 2,04 | 2,05 | 2,01 | 2,04 | 58.500 | 2010-11-16 | 00:00:00 | 2,04 | 2,04 | 2,01 | 2,01 | 131.100 | 2010-11-17 | 00:00:00 | 2,02 | 2,05 | 2,02 | 2,02 | 80.400 | 2010-11-18 | 00:00:00 | 2,03 | 2,06 | 2,03 | 2,05 | 126.500 | 2010-11-19 | 00:00:00 | 2,06 | 2,06 | 2,02 | 2,02 | 63.500 | 2010-11-22 | 00:00:00 | 2,05 | 2,05 | 1,97 | 1,98 | 230.300 | 2010-11-23 | 00:00:00 | 1,96 | 1,98 | 1,89 | 1,91 | 419.000 | 2010-11-24 | 00:00:00 | 1,90 | 1,94 | 1,86 | 1,92 | 167.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|