(Login BolsaPT & Canal Forex) |
|
 SONAE.COM SGPS - [Ticker: SNC.LS] |     | | Última Trade | 2,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,251 x 100.000 - 2,374 x 57.900 | EPS | 0,00 | | Abertura | 2,480 | PER | 0,00% | | Máximo | 2,520 | Pagamento Dividendo | | | Mínimo | 2,450 | Data Ex-Dividendo | | | Fecho Anterior | 2,530 | Yield | | | Volume | 14.603 | 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 SNC.LS de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-08 | 00:00:00 | 2,20 | 2,22 | 2,20 | 2,22 | 1.000 | | 2002-07-09 | 00:00:00 | 2,22 | 2,26 | 2,21 | 2,24 | 295.600 | | 2002-07-10 | 00:00:00 | 2,22 | 2,25 | 2,22 | 2,25 | 122.100 | | 2002-07-11 | 00:00:00 | 2,24 | 2,26 | 2,22 | 2,25 | 297.800 | | 2002-07-12 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 0 | | 2002-07-15 | 00:00:00 | 2,23 | 2,26 | 2,23 | 2,24 | 79.700 | | 2002-07-16 | 00:00:00 | 2,25 | 2,30 | 2,23 | 2,28 | 245.000 | | 2002-07-17 | 00:00:00 | 2,28 | 2,29 | 2,26 | 2,28 | 74.700 | | 2002-07-18 | 00:00:00 | 2,27 | 2,28 | 2,25 | 2,25 | 74.000 | | 2002-07-19 | 00:00:00 | 2,25 | 2,27 | 2,21 | 2,22 | 131.600 | | 2002-07-22 | 00:00:00 | 2,21 | 2,22 | 2,19 | 2,19 | 115.500 | | 2002-07-23 | 00:00:00 | 2,17 | 2,20 | 2,05 | 2,05 | 152.700 | | 2002-07-24 | 00:00:00 | 2,02 | 2,04 | 1,85 | 1,91 | 418.300 | | 2002-07-25 | 00:00:00 | 2,05 | 2,12 | 1,96 | 2,07 | 353.000 | | 2002-07-26 | 00:00:00 | 2,07 | 2,11 | 2,00 | 2,04 | 139.700 | | 2002-07-29 | 00:00:00 | 2,04 | 2,10 | 2,04 | 2,09 | 35.200 | | 2002-07-30 | 00:00:00 | 2,15 | 2,15 | 2,05 | 2,08 | 65.000 | | 2002-07-31 | 00:00:00 | 2,08 | 2,10 | 2,01 | 2,02 | 59.800 | | 2002-08-01 | 00:00:00 | 2,01 | 2,06 | 1,95 | 1,95 | 108.700 | | 2002-08-02 | 00:00:00 | 1,93 | 1,96 | 1,91 | 1,92 | 54.400 | | 2002-08-05 | 00:00:00 | 1,90 | 1,90 | 1,85 | 1,87 | 43.100 | | 2002-08-06 | 00:00:00 | 1,85 | 1,88 | 1,83 | 1,87 | 101.700 | | 2002-08-07 | 00:00:00 | 1,87 | 1,94 | 1,81 | 1,81 | 94.200 | | 2002-08-08 | 00:00:00 | 1,83 | 1,88 | 1,83 | 1,84 | 94.300 | | 2002-08-09 | 00:00:00 | 1,82 | 1,89 | 1,82 | 1,88 | 508.600 | | 2002-08-12 | 00:00:00 | 1,89 | 1,89 | 1,81 | 1,87 | 131.000 | | 2002-08-13 | 00:00:00 | 1,86 | 1,87 | 1,84 | 1,86 | 25.400 | | 2002-08-14 | 00:00:00 | 1,83 | 1,86 | 1,80 | 1,81 | 1.300 | | 2002-08-15 | 00:00:00 | 1,81 | 1,81 | 1,81 | 1,81 | 0 | | 2002-08-16 | 00:00:00 | 1,85 | 1,85 | 1,78 | 1,79 | 75.800 | | 2002-08-19 | 00:00:00 | 1,79 | 1,81 | 1,79 | 1,79 | 120.900 | | 2002-08-20 | 00:00:00 | 1,79 | 1,80 | 1,74 | 1,76 | 116.900 | | 2002-08-21 | 00:00:00 | 1,75 | 1,78 | 1,74 | 1,75 | 110.500 | | 2002-08-22 | 00:00:00 | 1,76 | 1,81 | 1,76 | 1,78 | 132.500 | | 2002-08-23 | 00:00:00 | 1,79 | 1,82 | 1,78 | 1,80 | 84.700 | | 2002-08-26 | 00:00:00 | 1,80 | 1,80 | 1,78 | 1,78 | 36.800 | | 2002-08-27 | 00:00:00 | 1,78 | 1,83 | 1,78 | 1,83 | 205.600 | | 2002-08-28 | 00:00:00 | 1,81 | 1,81 | 1,77 | 1,77 | 100.800 | | 2002-08-29 | 00:00:00 | 1,77 | 1,78 | 1,75 | 1,75 | 83.600 | | 2002-08-30 | 00:00:00 | 1,76 | 1,79 | 1,76 | 1,77 | 53.700 | | 2002-09-02 | 00:00:00 | 1,77 | 1,77 | 1,74 | 1,74 | 32.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
