|
 SONAE.COM SGPS - [Ticker: SNC.LS] |     | | Última Transacción | 2,520 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,520 | Mínimo | 2,450 | | Volumen | 14.603 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,251 x 100.000 - 2,374 x 57.900 | Yield | | | Cierre Anterior | 2,530 | PER | 0,00% | | Apertura | 2,480 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SNC.LS desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-14 | 1,76 | 54.900 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2003-04-15 | 1,77 | 157.000 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2003-04-16 | 1,77 | 141.200 | 1,81 | 1,77 | 1,79 | 00:00:00 | | 2003-04-17 | 1,77 | 21.400 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2003-04-18 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2003-04-21 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2003-04-22 | 1,78 | 22.000 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2003-04-23 | 1,76 | 27.600 | 1,79 | 1,76 | 1,77 | 00:00:00 | | 2003-04-24 | 1,76 | 49.300 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2003-04-25 | 1,74 | 39.200 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2003-04-28 | 1,77 | 65.200 | 1,77 | 1,72 | 1,72 | 00:00:00 | | 2003-04-29 | 1,75 | 321.400 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2003-04-30 | 1,82 | 656.700 | 1,84 | 1,75 | 1,77 | 00:00:00 | | 2003-05-01 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2003-05-02 | 1,83 | 226.000 | 1,85 | 1,81 | 1,81 | 00:00:00 | | 2003-05-05 | 1,90 | 976.400 | 1,95 | 1,83 | 1,83 | 00:00:00 | | 2003-05-06 | 1,92 | 361.300 | 1,93 | 1,86 | 1,90 | 00:00:00 | | 2003-05-07 | 1,90 | 210.800 | 1,93 | 1,89 | 1,93 | 00:00:00 | | 2003-05-08 | 1,87 | 180.300 | 1,90 | 1,85 | 1,89 | 00:00:00 | | 2003-05-09 | 1,90 | 1.500 | 1,92 | 1,87 | 1,87 | 00:00:00 | | 2003-05-12 | 1,88 | 111.100 | 1,92 | 1,87 | 1,90 | 00:00:00 | | 2003-05-13 | 1,87 | 86.500 | 1,90 | 1,87 | 1,89 | 00:00:00 | | 2003-05-14 | 1,88 | 201.900 | 1,91 | 1,87 | 1,88 | 00:00:00 | | 2003-05-15 | 1,89 | 53.500 | 1,89 | 1,88 | 1,88 | 00:00:00 | | 2003-05-16 | 1,92 | 693.700 | 1,96 | 1,88 | 1,88 | 00:00:00 | | 2003-05-19 | 1,88 | 116.700 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2003-05-20 | 1,89 | 386.400 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2003-05-21 | 1,87 | 158.600 | 1,90 | 1,87 | 1,89 | 00:00:00 | | 2003-05-22 | 1,89 | 73.100 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2003-05-23 | 1,88 | 27.400 | 1,89 | 1,88 | 1,88 | 00:00:00 | | 2003-05-26 | 1,88 | 40.800 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2003-05-27 | 1,89 | 133.800 | 1,89 | 1,87 | 1,89 | 00:00:00 | | 2003-05-28 | 1,97 | 1.042.800 | 1,97 | 1,90 | 1,90 | 00:00:00 | | 2003-05-29 | 1,96 | 1.344.900 | 2,01 | 1,95 | 1,97 | 00:00:00 | | 2003-05-30 | 1,96 | 373.500 | 1,97 | 1,94 | 1,95 | 00:00:00 | | 2003-06-02 | 1,97 | 562.600 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2003-06-03 | 1,96 | 150.000 | 1,97 | 1,95 | 1,96 | 00:00:00 | | 2003-06-04 | 1,99 | 614.900 | 2,02 | 1,96 | 1,96 | 00:00:00 | | 2003-06-05 | 1,98 | 192.100 | 2,00 | 1,97 | 2,00 | 00:00:00 | | 2003-06-06 | 2,03 | 431.800 | 2,04 | 1,98 | 1,98 | 00:00:00 | | 2003-06-09 | 2,03 | 940.600 | 2,03 | 2,00 | 2,02 | 00:00:00 | | 2003-06-10 | 2,02 | 33.400 | 2,03 | 2,01 | 2,01 | 00:00:00 | | 2003-06-11 | 2,11 | 710.000 | 2,13 | 2,02 | 2,02 | 00:00:00 | | 2003-06-12 | 2,08 | 528.900 | 2,16 | 2,06 | 2,13 | 00:00:00 | | 2003-06-13 | 2,04 | 115.100 | 2,08 | 2,04 | 2,08 | 00:00:00 | | 2003-06-16 | 2,11 | 126.300 | 2,11 | 2,04 | 2,04 | 00:00:00 | | 2003-06-17 | 2,13 | 491.800 | 2,19 | 2,11 | 2,13 | 00:00:00 | | 2003-06-18 | 2,10 | 163.300 | 2,14 | 2,09 | 2,14 | 00:00:00 | | 2003-06-19 | 2,08 | 42.700 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2003-06-20 | 2,08 | 77.200 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2003-06-23 | 2,09 | 88.700 | 2,12 | 2,08 | 2,09 | 00:00:00 | | 2003-06-24 | 2,08 | 225.300 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2003-06-25 | 2,05 | 160.500 | 2,09 | 2,05 | 2,06 | 00:00:00 | | 2003-06-26 | 2,06 | 101.000 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2003-06-27 | 2,04 | 180.700 | 2,09 | 2,04 | 2,08 | 00:00:00 | | 2003-06-30 | 2,04 | 140.500 | 2,07 | 2,03 | 2,04 | 00:00:00 | | 2003-07-01 | 2,03 | 151.800 | 2,07 | 2,02 | 2,04 | 00:00:00 | | 2003-07-02 | 2,00 | 463.100 | 2,05 | 1,98 | 2,05 | 00:00:00 | | 2003-07-03 | 1,97 | 367.900 | 2,01 | 1,96 | 2,01 | 00:00:00 | | 2003-07-04 | 1,96 | 127.700 | 1,99 | 1,96 | 1,97 | 00:00:00 | | 2003-07-07 | 2,00 | 229.100 | 2,01 | 1,96 | 1,96 | 00:00:00 | | 2003-07-08 | 2,02 | 270.900 | 2,04 | 2,00 | 2,02 | 00:00:00 | | 2003-07-09 | 1,98 | 145.800 | 2,02 | 1,98 | 2,02 | 00:00:00 | | 2003-07-10 | 1,99 | 61.000 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2003-07-11 | 2,00 | 87.800 | 2,02 | 1,98 | 1,98 | 00:00:00 | | 2003-07-14 | 2,01 | 54.000 | 2,03 | 2,00 | 2,02 | 00:00:00 | | 2003-07-15 | 2,00 | 459.700 | 2,02 | 1,98 | 2,02 | 00:00:00 | | 2003-07-16 | 1,98 | 210.400 | 2,02 | 1,98 | 2,01 | 00:00:00 | | 2003-07-17 | 1,99 | 84.000 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2003-07-18 | 1,97 | 119.500 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2003-07-21 | 1,97 | 111.500 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2003-07-22 | 1,97 | 111.000 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2003-07-23 | 1,98 | 176.700 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2003-07-24 | 1,98 | 9.800 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2003-07-25 | 1,99 | 108.000 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2003-07-28 | 1,99 | 188.800 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2003-07-29 | 1,98 | 269.700 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2003-07-30 | 1,95 | 230.500 | 1,98 | 1,95 | 1,98 | 00:00:00 | | 2003-07-31 | 1,95 | 136.500 | 1,97 | 1,95 | 1,96 | 00:00:00 | | 2003-08-01 | 1,93 | 187.300 | 1,96 | 1,93 | 1,95 | 00:00:00 | | 2003-08-04 | 1,91 | 76.400 | 1,93 | 1,90 | 1,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
