|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-04 | 1,91 | 76.400 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2003-08-05 | 1,93 | 2.200 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2003-08-06 | 1,93 | 39.600 | 1,94 | 1,91 | 1,92 | 00:00:00 | | 2003-08-07 | 1,91 | 82.700 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2003-08-08 | 1,92 | 163.300 | 1,97 | 1,91 | 1,92 | 00:00:00 | | 2003-08-11 | 1,88 | 324.900 | 1,93 | 1,88 | 1,93 | 00:00:00 | | 2003-08-12 | 1,91 | 79.000 | 1,92 | 1,88 | 1,89 | 00:00:00 | | 2003-08-13 | 1,93 | 176.400 | 1,94 | 1,90 | 1,91 | 00:00:00 | | 2003-08-14 | 1,91 | 36.100 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2003-08-15 | 1,92 | 32.100 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2003-08-18 | 1,97 | 153.600 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2003-08-19 | 1,97 | 68.900 | 1,97 | 1,95 | 1,97 | 00:00:00 | | 2003-08-20 | 1,95 | 33.100 | 1,96 | 1,95 | 1,95 | 00:00:00 | | 2003-08-21 | 1,97 | 374.200 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2003-08-22 | 1,97 | 100.900 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2003-08-25 | 1,98 | 115.800 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2003-08-26 | 1,96 | 271.300 | 2,00 | 1,96 | 1,97 | 00:00:00 | | 2003-08-27 | 1,98 | 102.900 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2003-08-28 | 1,97 | 137.100 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2003-08-29 | 1,97 | 160.300 | 1,98 | 1,97 | 1,97 | 00:00:00 | | 2003-09-01 | 1,97 | 116.900 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2003-09-02 | 1,97 | 71.400 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2003-09-03 | 1,98 | 582.000 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2003-09-04 | 1,98 | 116.300 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2003-09-05 | 1,97 | 136.000 | 1,98 | 1,97 | 1,98 | 00:00:00 | | 2003-09-08 | 1,97 | 126.100 | 1,98 | 1,97 | 1,97 | 00:00:00 | | 2003-09-09 | 1,97 | 36.800 | 1,98 | 1,97 | 1,97 | 00:00:00 | | 2003-09-10 | 1,97 | 30.100 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2003-09-11 | 1,96 | 41.700 | 1,97 | 1,96 | 1,96 | 00:00:00 | | 2003-09-12 | 1,96 | 24.600 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2003-09-15 | 1,96 | 43.100 | 1,97 | 1,96 | 1,97 | 00:00:00 | | 2003-09-16 | 1,96 | 8.500 | 1,97 | 1,96 | 1,96 | 00:00:00 | | 2003-09-17 | 1,97 | 131.100 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2003-09-18 | 1,98 | 116.200 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2003-09-19 | 2,02 | 330.800 | 2,05 | 1,98 | 1,98 | 00:00:00 | | 2003-09-22 | 1,99 | 192.900 | 2,01 | 1,97 | 2,01 | 00:00:00 | | 2003-09-23 | 2,01 | 347.300 | 2,04 | 1,96 | 1,99 | 00:00:00 | | 2003-09-24 | 2,00 | 153.100 | 2,04 | 2,00 | 2,01 | 00:00:00 | | 2003-09-25 | 1,98 | 85.600 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2003-09-26 | 1,98 | 87.100 | 2,00 | 1,97 | 1,99 | 00:00:00 | | 2003-09-29 | 2,00 | 146.400 | 2,02 | 1,98 | 1,99 | 00:00:00 | | 2003-09-30 | 1,99 | 62.300 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2003-10-01 | 2,04 | 275.000 | 2,04 | 1,99 | 1,99 | 00:00:00 | | 2003-10-02 | 2,07 | 557.500 | 2,08 | 2,04 | 2,04 | 00:00:00 | | 2003-10-03 | 2,09 | 571.700 | 2,12 | 2,07 | 2,07 | 00:00:00 | | 2003-10-06 | 2,12 | 500 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2003-10-07 | 2,10 | 157.400 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2003-10-08 | 2,12 | 183.400 | 2,13 | 2,10 | 2,11 | 00:00:00 | | 2003-10-09 | 2,15 | 685.800 | 2,17 | 2,12 | 2,12 | 00:00:00 | | 2003-10-10 | 2,13 | 362.300 | 2,16 | 2,12 | 2,15 | 00:00:00 | | 2003-10-13 | 2,14 | 462.700 | 2,17 | 2,13 | 2,13 | 00:00:00 | | 2003-10-14 | 2,16 | 234.900 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2003-10-15 | 2,18 | 363.700 | 2,19 | 2,16 | 2,16 | 00:00:00 | | 2003-10-16 | 2,14 | 239.400 | 2,18 | 2,13 | 2,18 | 00:00:00 | | 2003-10-17 | 2,14 | 106.600 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2003-10-20 | 2,10 | 226.900 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2003-10-21 | 2,10 | 89.300 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2003-10-22 | 2,07 | 188.600 | 2,10 | 2,06 | 2,08 | 00:00:00 | | 2003-10-23 | 2,05 | 182.300 | 2,06 | 2,04 | 2,06 | 00:00:00 | | 2003-10-24 | 2,07 | 108.100 | 2,08 | 2,05 | 2,05 | 00:00:00 | | 2003-10-27 | 2,08 | 116.500 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2003-10-28 | 2,11 | 241.600 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2003-10-29 | 2,11 | 55.500 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2003-10-30 | 2,11 | 337.200 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2003-10-31 | 2,08 | 287.800 | 2,11 | 2,07 | 2,11 | 00:00:00 | | 2003-11-03 | 2,08 | 196.900 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2003-11-04 | 2,08 | 101.300 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2003-11-05 | 2,07 | 95.900 | 2,09 | 2,07 | 2,07 | 00:00:00 | | 2003-11-06 | 2,06 | 131.000 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2003-11-07 | 2,06 | 338.200 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2003-11-10 | 2,08 | 114.500 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2003-11-11 | 2,08 | 251.800 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2003-11-12 | 2,14 | 1.392.600 | 2,16 | 2,08 | 2,08 | 00:00:00 | | 2003-11-13 | 2,14 | 1.191.300 | 2,18 | 2,12 | 2,16 | 00:00:00 | | 2003-11-14 | 2,12 | 314.800 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2003-11-17 | 2,11 | 163.900 | 2,13 | 2,08 | 2,13 | 00:00:00 | | 2003-11-18 | 2,12 | 286.400 | 2,14 | 2,11 | 2,11 | 00:00:00 | | 2003-11-19 | 2,12 | 85.200 | 2,14 | 2,10 | 2,11 | 00:00:00 | | 2003-11-20 | 2,12 | 155.600 | 2,14 | 2,10 | 2,13 | 00:00:00 | | 2003-11-21 | 2,13 | 133.600 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2003-11-24 | 2,13 | 160.700 | 2,15 | 2,12 | 2,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
