(Login BolsaPT & Canal Forex) |
|
 SONAE Capital SGPS SA - [Ticker: SONC.LS] |     | | Última Trade | 0,847 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,005 (-0.587%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,540 x 2.585.000 - 0,577 x 437.200 | EPS | 0,00 | | Abertura | 0,839 | PER | 0,00% | | Máximo | 0,853 | Pagamento Dividendo | | | Mínimo | 0,839 | Data Ex-Dividendo | | | Fecho Anterior | 0,852 | Yield | | | Volume | 195.483 | 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 SONC.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-02 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 3.246.100 | | 2005-05-03 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 4.056.400 | | 2005-05-04 | 00:00:00 | 1,22 | 1,23 | 1,20 | 1,20 | 5.481.300 | | 2005-05-05 | 00:00:00 | 1,20 | 1,22 | 1,19 | 1,20 | 19.412.400 | | 2005-05-06 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,20 | 5.223.600 | | 2005-05-09 | 00:00:00 | 1,21 | 1,21 | 1,17 | 1,18 | 26.778.300 | | 2005-05-10 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 6.564.100 | | 2005-05-11 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,19 | 4.026.200 | | 2005-05-12 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,19 | 3.528.500 | | 2005-05-13 | 00:00:00 | 1,19 | 1,19 | 1,17 | 1,18 | 3.746.700 | | 2005-05-16 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,19 | 1.724.800 | | 2005-05-17 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,18 | 3.884.800 | | 2005-05-18 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,18 | 2.135.800 | | 2005-05-19 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 3.818.500 | | 2005-05-20 | 00:00:00 | 1,19 | 1,22 | 1,19 | 1,22 | 11.121.000 | | 2005-05-23 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 4.275.500 | | 2005-05-24 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 1.837.700 | | 2005-05-25 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 3.421.000 | | 2005-05-26 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,23 | 2.096.900 | | 2005-05-27 | 00:00:00 | 1,22 | 1,22 | 1,19 | 1,20 | 8.607.900 | | 2005-05-30 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,20 | 1.099.000 | | 2005-05-31 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,19 | 3.054.400 | | 2005-06-01 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 6.459.600 | | 2005-06-02 | 00:00:00 | 1,20 | 1,20 | 1,19 | 1,19 | 4.811.200 | | 2005-06-06 | 00:00:00 | 1,19 | 1,19 | 1,15 | 1,16 | 13.223.600 | | 2005-06-07 | 00:00:00 | 1,16 | 1,17 | 1,11 | 1,11 | 21.793.300 | | 2005-06-08 | 00:00:00 | 1,11 | 1,12 | 1,11 | 1,12 | 7.022.400 | | 2005-06-09 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,13 | 10.499.200 | | 2005-06-10 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,17 | 9.309.100 | | 2005-06-13 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,17 | 3.225.500 | | 2005-06-14 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,15 | 2.434.900 | | 2005-06-15 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 3.972.400 | | 2005-06-16 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,16 | 1.947.600 | | 2005-06-17 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 3.767.500 | | 2005-06-20 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,15 | 2.648.700 | | 2005-06-21 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 1.894.000 | | 2005-06-22 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 1.813.900 | | 2005-06-23 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,15 | 2.076.200 | | 2005-06-24 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 1.453.600 | | 2005-06-27 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,14 | 2.907.500 | | 2005-06-28 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 2.082.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
