(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 2,41 | 2,43 | 2,31 | 2,32 | 146.600 | | 2001-07-17 | 00:00:00 | 2,30 | 2,34 | 2,25 | 2,25 | 115.700 | | 2001-07-18 | 00:00:00 | 2,30 | 2,47 | 2,25 | 2,45 | 412.100 | | 2001-07-19 | 00:00:00 | 2,50 | 2,64 | 2,41 | 2,41 | 733.000 | | 2001-07-20 | 00:00:00 | 2,36 | 2,39 | 2,33 | 2,33 | 114.100 | | 2001-07-23 | 00:00:00 | 2,32 | 2,43 | 2,31 | 2,39 | 171.400 | | 2001-07-24 | 00:00:00 | 2,38 | 2,41 | 2,36 | 2,37 | 76.400 | | 2001-07-25 | 00:00:00 | 2,39 | 2,39 | 2,33 | 2,35 | 101.800 | | 2001-07-26 | 00:00:00 | 2,35 | 2,37 | 2,34 | 2,35 | 147.300 | | 2001-07-27 | 00:00:00 | 2,40 | 2,43 | 2,36 | 2,41 | 71.000 | | 2001-07-30 | 00:00:00 | 2,45 | 2,55 | 2,45 | 2,50 | 637.100 | | 2001-07-31 | 00:00:00 | 2,51 | 2,51 | 2,38 | 2,40 | 513.500 | | 2001-08-01 | 00:00:00 | 2,41 | 2,44 | 2,34 | 2,37 | 103.100 | | 2001-08-02 | 00:00:00 | 2,40 | 2,42 | 2,33 | 2,33 | 172.000 | | 2001-08-03 | 00:00:00 | 2,35 | 2,35 | 2,32 | 2,33 | 78.000 | | 2001-08-06 | 00:00:00 | 2,34 | 2,36 | 2,31 | 2,32 | 48.300 | | 2001-08-07 | 00:00:00 | 2,31 | 2,31 | 2,23 | 2,26 | 311.200 | | 2001-08-08 | 00:00:00 | 2,25 | 2,26 | 2,12 | 2,15 | 403.600 | | 2001-08-09 | 00:00:00 | 2,10 | 2,10 | 2,02 | 2,04 | 618.700 | | 2001-08-10 | 00:00:00 | 2,03 | 2,05 | 1,94 | 1,96 | 354.500 | | 2001-08-13 | 00:00:00 | 1,95 | 2,05 | 1,92 | 2,01 | 196.300 | | 2001-08-14 | 00:00:00 | 2,07 | 2,09 | 2,04 | 2,05 | 214.600 | | 2001-08-16 | 00:00:00 | 2,03 | 2,03 | 1,98 | 2,00 | 71.400 | | 2001-08-17 | 00:00:00 | 2,02 | 2,02 | 1,97 | 1,98 | 87.300 | | 2001-08-20 | 00:00:00 | 1,97 | 1,97 | 1,91 | 1,91 | 113.200 | | 2001-08-21 | 00:00:00 | 1,92 | 1,95 | 1,92 | 1,93 | 76.000 | | 2001-08-22 | 00:00:00 | 1,93 | 1,95 | 1,86 | 1,86 | 198.100 | | 2001-08-23 | 00:00:00 | 1,88 | 1,90 | 1,80 | 1,80 | 353.800 | | 2001-08-24 | 00:00:00 | 1,89 | 1,89 | 1,75 | 1,79 | 499.600 | | 2001-08-27 | 00:00:00 | 1,80 | 1,82 | 1,75 | 1,78 | 247.400 | | 2001-08-28 | 00:00:00 | 1,76 | 1,80 | 1,70 | 1,71 | 369.400 | | 2001-08-29 | 00:00:00 | 1,67 | 1,71 | 1,63 | 1,68 | 516.600 | | 2001-08-30 | 00:00:00 | 1,70 | 1,74 | 1,70 | 1,74 | 402.700 | | 2001-08-31 | 00:00:00 | 1,74 | 1,81 | 1,74 | 1,80 | 454.600 | | 2001-09-03 | 00:00:00 | 1,79 | 1,81 | 1,75 | 1,75 | 160.700 | | 2001-09-04 | 00:00:00 | 1,78 | 1,78 | 1,75 | 1,78 | 182.700 | | 2001-09-05 | 00:00:00 | 1,78 | 1,78 | 1,75 | 1,77 | 315.600 | | 2001-09-06 | 00:00:00 | 1,76 | 1,88 | 1,75 | 1,85 | 821.400 | | 2001-09-07 | 00:00:00 | 1,86 | 1,96 | 1,86 | 1,94 | 1.046.100 | | 2001-09-10 | 00:00:00 | 1,97 | 2,00 | 1,87 | 1,90 | 508.200 | | 2001-09-11 | 00:00:00 | 1,92 | 2,08 | 1,81 | 1,85 | 871.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
