|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-24 | 2,13 | 160.700 | 2,15 | 2,12 | 2,13 | 00:00:00 | | 2003-11-25 | 2,16 | 228.900 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2003-11-26 | 2,26 | 1.581.200 | 2,28 | 2,16 | 2,16 | 00:00:00 | | 2003-11-27 | 2,24 | 361.000 | 2,29 | 2,22 | 2,28 | 00:00:00 | | 2003-11-28 | 2,30 | 424.100 | 2,33 | 2,25 | 2,27 | 00:00:00 | | 2003-12-01 | 2,36 | 305.500 | 2,36 | 2,33 | 2,33 | 00:00:00 | | 2003-12-02 | 2,35 | 601.000 | 2,39 | 2,32 | 2,37 | 00:00:00 | | 2003-12-03 | 2,35 | 478.300 | 2,36 | 2,28 | 2,35 | 00:00:00 | | 2003-12-04 | 2,32 | 202.700 | 2,35 | 2,31 | 2,32 | 00:00:00 | | 2003-12-05 | 2,29 | 145.200 | 2,32 | 2,28 | 2,32 | 00:00:00 | | 2003-12-08 | 2,29 | 82.000 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2003-12-09 | 2,30 | 73.700 | 2,33 | 2,30 | 2,30 | 00:00:00 | | 2003-12-10 | 2,27 | 114.800 | 2,30 | 2,27 | 2,30 | 00:00:00 | | 2003-12-11 | 2,26 | 288.800 | 2,29 | 2,23 | 2,28 | 00:00:00 | | 2003-12-12 | 2,27 | 251.500 | 2,29 | 2,26 | 2,28 | 00:00:00 | | 2003-12-15 | 2,27 | 204.700 | 2,30 | 2,27 | 2,28 | 00:00:00 | | 2003-12-16 | 2,25 | 193.100 | 2,27 | 2,24 | 2,27 | 00:00:00 | | 2003-12-17 | 2,25 | 88.100 | 2,26 | 2,24 | 2,24 | 00:00:00 | | 2003-12-18 | 2,27 | 89.800 | 2,28 | 2,23 | 2,24 | 00:00:00 | | 2003-12-19 | 2,27 | 136.900 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2003-12-22 | 2,26 | 72.200 | 2,27 | 2,25 | 2,25 | 00:00:00 | | 2003-12-23 | 2,28 | 102.700 | 2,29 | 2,26 | 2,26 | 00:00:00 | | 2003-12-24 | 2,30 | 86.600 | 2,30 | 2,29 | 2,29 | 00:00:00 | | 2003-12-25 | 2,30 | 0 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2003-12-26 | 2,30 | 0 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2003-12-29 | 2,36 | 405.300 | 2,36 | 2,31 | 2,31 | 00:00:00 | | 2003-12-30 | 2,37 | 492.600 | 2,38 | 2,34 | 2,37 | 00:00:00 | | 2003-12-31 | 2,37 | 235.800 | 2,39 | 2,36 | 2,37 | 00:00:00 | | 2004-01-01 | 2,37 | 0 | 2,37 | 2,37 | 2,37 | 00:00:00 | | 2004-01-02 | 2,45 | 498.400 | 2,46 | 2,37 | 2,37 | 00:00:00 | | 2004-01-05 | 2,54 | 984.600 | 2,58 | 2,46 | 2,46 | 00:00:00 | | 2004-01-06 | 2,53 | 881.200 | 2,58 | 2,51 | 2,58 | 00:00:00 | | 2004-01-07 | 2,52 | 343.600 | 2,55 | 2,52 | 2,53 | 00:00:00 | | 2004-01-08 | 2,58 | 895.500 | 2,61 | 2,53 | 2,53 | 00:00:00 | | 2004-01-09 | 2,60 | 706.500 | 2,63 | 2,57 | 2,61 | 00:00:00 | | 2004-01-12 | 2,76 | 2.018.400 | 2,77 | 2,60 | 2,61 | 00:00:00 | | 2004-01-13 | 2,76 | 1.862.700 | 2,81 | 2,68 | 2,80 | 00:00:00 | | 2004-01-14 | 2,91 | 1.883.900 | 2,96 | 2,77 | 2,78 | 00:00:00 | | 2004-01-15 | 2,95 | 1.955.600 | 3,00 | 2,92 | 2,93 | 00:00:00 | | 2004-01-16 | 2,91 | 1.162.200 | 2,99 | 2,86 | 2,98 | 00:00:00 | | 2004-01-19 | 2,97 | 679.200 | 2,97 | 2,91 | 2,94 | 00:00:00 | | 2004-01-20 | 2,92 | 442.900 | 2,96 | 2,90 | 2,96 | 00:00:00 | | 2004-01-21 | 2,88 | 379.100 | 2,91 | 2,87 | 2,90 | 00:00:00 | | 2004-01-22 | 2,88 | 342.500 | 2,92 | 2,87 | 2,90 | 00:00:00 | | 2004-01-23 | 2,83 | 756.500 | 2,88 | 2,79 | 2,88 | 00:00:00 | | 2004-01-26 | 2,86 | 316.100 | 2,87 | 2,82 | 2,83 | 00:00:00 | | 2004-01-27 | 2,93 | 734.000 | 2,95 | 2,87 | 2,87 | 00:00:00 | | 2004-01-28 | 2,92 | 277.900 | 2,94 | 2,91 | 2,91 | 00:00:00 | | 2004-01-29 | 2,91 | 351.800 | 2,91 | 2,88 | 2,90 | 00:00:00 | | 2004-01-30 | 2,90 | 239.800 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2004-02-02 | 2,90 | 766.500 | 2,94 | 2,88 | 2,90 | 00:00:00 | | 2004-02-03 | 2,90 | 145.700 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2004-02-04 | 2,87 | 253.500 | 2,91 | 2,85 | 2,89 | 00:00:00 | | 2004-02-05 | 2,87 | 121.800 | 2,90 | 2,86 | 2,86 | 00:00:00 | | 2004-02-06 | 2,90 | 204.300 | 2,91 | 2,87 | 2,87 | 00:00:00 | | 2004-02-09 | 2,94 | 789.600 | 2,98 | 2,91 | 2,91 | 00:00:00 | | 2004-02-10 | 2,98 | 667.500 | 2,99 | 2,95 | 2,95 | 00:00:00 | | 2004-02-11 | 3,00 | 848.100 | 3,00 | 2,96 | 2,99 | 00:00:00 | | 2004-02-12 | 3,07 | 1.575.700 | 3,08 | 3,01 | 3,01 | 00:00:00 | | 2004-02-13 | 3,03 | 506.600 | 3,07 | 3,02 | 3,07 | 00:00:00 | | 2004-02-16 | 3,06 | 343.200 | 3,08 | 3,03 | 3,06 | 00:00:00 | | 2004-02-17 | 3,04 | 775.500 | 3,07 | 3,01 | 3,07 | 00:00:00 | | 2004-02-18 | 3,05 | 525.800 | 3,07 | 3,04 | 3,04 | 00:00:00 | | 2004-02-19 | 3,03 | 225.700 | 3,06 | 3,03 | 3,05 | 00:00:00 | | 2004-02-20 | 3,03 | 245.500 | 3,05 | 3,02 | 3,03 | 00:00:00 | | 2004-02-23 | 3,07 | 406.200 | 3,08 | 3,03 | 3,04 | 00:00:00 | | 2004-02-24 | 3,06 | 174.800 | 3,08 | 3,06 | 3,08 | 00:00:00 | | 2004-02-25 | 3,14 | 1.036.700 | 3,15 | 3,03 | 3,03 | 00:00:00 | | 2004-02-26 | 3,15 | 738.700 | 3,22 | 3,13 | 3,17 | 00:00:00 | | 2004-02-27 | 3,20 | 449.500 | 3,22 | 3,16 | 3,16 | 00:00:00 | | 2004-03-01 | 3,25 | 386.300 | 3,26 | 3,22 | 3,22 | 00:00:00 | | 2004-03-02 | 3,35 | 482.100 | 3,35 | 3,26 | 3,26 | 00:00:00 | | 2004-03-03 | 3,38 | 657.000 | 3,41 | 3,33 | 3,33 | 00:00:00 | | 2004-03-04 | 3,42 | 1.516.800 | 3,44 | 3,36 | 3,38 | 00:00:00 | | 2004-03-05 | 3,39 | 563.200 | 3,42 | 3,38 | 3,41 | 00:00:00 | | 2004-03-08 | 3,45 | 1.211.600 | 3,46 | 3,38 | 3,41 | 00:00:00 | | 2004-03-09 | 3,44 | 299.100 | 3,48 | 3,42 | 3,46 | 00:00:00 | | 2004-03-10 | 3,35 | 770.400 | 3,43 | 3,31 | 3,43 | 00:00:00 | | 2004-03-11 | 3,16 | 1.658.900 | 3,33 | 3,08 | 3,31 | 00:00:00 | | 2004-03-12 | 3,14 | 1.500.900 | 3,20 | 2,87 | 2,87 | 00:00:00 | | 2004-03-15 | 3,05 | 387.300 | 3,23 | 3,05 | 3,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
