|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-15 | 3,05 | 387.300 | 3,23 | 3,05 | 3,23 | 00:00:00 | | 2004-03-16 | 3,07 | 538.500 | 3,11 | 3,03 | 3,05 | 00:00:00 | | 2004-03-17 | 3,25 | 1.346.600 | 3,25 | 3,10 | 3,10 | 00:00:00 | | 2004-03-18 | 3,20 | 545.200 | 3,29 | 3,18 | 3,29 | 00:00:00 | | 2004-03-19 | 3,20 | 274.400 | 3,24 | 3,19 | 3,23 | 00:00:00 | | 2004-03-22 | 3,06 | 411.700 | 3,20 | 3,05 | 3,20 | 00:00:00 | | 2004-03-23 | 3,06 | 241.500 | 3,09 | 3,04 | 3,08 | 00:00:00 | | 2004-03-24 | 2,96 | 799.400 | 3,10 | 2,92 | 3,07 | 00:00:00 | | 2004-03-25 | 3,04 | 444.400 | 3,07 | 2,95 | 2,95 | 00:00:00 | | 2004-03-26 | 3,04 | 480.400 | 3,13 | 3,03 | 3,09 | 00:00:00 | | 2004-03-29 | 3,10 | 163.900 | 3,10 | 3,02 | 3,06 | 00:00:00 | | 2004-03-30 | 3,05 | 192.300 | 3,12 | 3,03 | 3,11 | 00:00:00 | | 2004-03-31 | 3,05 | 75.800 | 3,08 | 3,05 | 3,07 | 00:00:00 | | 2004-04-01 | 3,03 | 283.200 | 3,07 | 3,01 | 3,05 | 00:00:00 | | 2004-04-02 | 3,05 | 512.300 | 3,07 | 3,00 | 3,02 | 00:00:00 | | 2004-04-05 | 3,06 | 313.200 | 3,08 | 3,03 | 3,07 | 00:00:00 | | 2004-04-06 | 3,04 | 166.700 | 3,08 | 3,03 | 3,07 | 00:00:00 | | 2004-04-07 | 3,03 | 128.800 | 3,04 | 3,02 | 3,04 | 00:00:00 | | 2004-04-08 | 3,04 | 200.900 | 3,06 | 3,03 | 3,03 | 00:00:00 | | 2004-04-09 | 3,04 | 0 | 3,04 | 3,04 | 3,04 | 00:00:00 | | 2004-04-12 | 3,04 | 0 | 3,04 | 3,04 | 3,04 | 00:00:00 | | 2004-04-13 | 3,06 | 189.200 | 3,06 | 3,04 | 3,04 | 00:00:00 | | 2004-04-14 | 3,05 | 110.800 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2004-04-15 | 3,02 | 62.300 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2004-04-16 | 3,02 | 100.700 | 3,04 | 3,01 | 3,01 | 00:00:00 | | 2004-04-19 | 3,03 | 200.200 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2004-04-20 | 3,05 | 166.000 | 3,07 | 3,03 | 3,04 | 00:00:00 | | 2004-04-21 | 3,02 | 64.700 | 3,04 | 3,01 | 3,04 | 00:00:00 | | 2004-04-22 | 3,04 | 174.700 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2004-04-23 | 3,12 | 668.100 | 3,12 | 3,04 | 3,04 | 00:00:00 | | 2004-04-26 | 3,15 | 861.000 | 3,21 | 3,12 | 3,15 | 00:00:00 | | 2004-04-27 | 3,14 | 154.700 | 3,15 | 3,11 | 3,15 | 00:00:00 | | 2004-04-28 | 3,08 | 388.400 | 3,18 | 3,08 | 3,17 | 00:00:00 | | 2004-04-29 | 3,09 | 306.000 | 3,11 | 3,05 | 3,07 | 00:00:00 | | 2004-04-30 | 3,08 | 96.000 | 3,09 | 3,07 | 3,08 | 00:00:00 | | 2004-05-03 | 3,07 | 77.000 | 3,10 | 3,06 | 3,07 | 00:00:00 | | 2004-05-04 | 3,09 | 417.100 | 3,11 | 3,05 | 3,07 | 00:00:00 | | 2004-05-05 | 3,10 | 474.300 | 3,14 | 3,06 | 3,06 | 00:00:00 | | 2004-05-06 | 3,06 | 361.700 | 3,13 | 3,04 | 3,10 | 00:00:00 | | 2004-05-07 | 3,05 | 222.100 | 3,08 | 3,02 | 3,05 | 00:00:00 | | 2004-05-10 | 2,98 | 741.800 | 3,02 | 2,95 | 3,02 | 00:00:00 | | 2004-05-11 | 3,02 | 457.500 | 3,05 | 2,99 | 2,99 | 00:00:00 | | 2004-05-12 | 2,97 | 258.000 | 3,04 | 2,97 | 3,04 | 00:00:00 | | 2004-05-13 | 2,96 | 124.900 | 3,00 | 2,96 | 2,97 | 00:00:00 | | 2004-05-14 | 2,95 | 174.900 | 2,98 | 2,92 | 2,98 | 00:00:00 | | 2004-05-17 | 2,86 | 565.400 | 2,93 | 2,80 | 2,93 | 00:00:00 | | 2004-05-18 | 2,91 | 312.900 | 2,95 | 2,81 | 2,81 | 00:00:00 | | 2004-05-19 | 2,99 | 458.000 | 3,02 | 2,95 | 2,95 | 00:00:00 | | 2004-05-20 | 2,93 | 216.500 | 2,97 | 2,91 | 2,96 | 00:00:00 | | 2004-05-21 | 2,95 | 298.500 | 2,97 | 2,95 | 2,96 | 00:00:00 | | 2004-05-24 | 2,97 | 126.700 | 3,01 | 2,94 | 2,94 | 00:00:00 | | 2004-05-25 | 2,95 | 94.600 | 2,98 | 2,95 | 2,97 | 00:00:00 | | 2004-05-26 | 2,97 | 192.300 | 3,00 | 2,97 | 2,98 | 00:00:00 | | 2004-05-27 | 3,03 | 286.300 | 3,04 | 2,95 | 2,95 | 00:00:00 | | 2004-05-28 | 3,01 | 93.800 | 3,05 | 3,01 | 3,03 | 00:00:00 | | 2004-05-31 | 3,00 | 62.900 | 3,01 | 2,95 | 3,00 | 00:00:00 | | 2004-06-01 | 2,97 | 20.900 | 2,99 | 2,97 | 2,98 | 00:00:00 | | 2004-06-02 | 2,98 | 96.900 | 3,01 | 2,97 | 2,97 | 00:00:00 | | 2004-06-03 | 2,98 | 390.300 | 2,99 | 2,96 | 2,97 | 00:00:00 | | 2004-06-04 | 2,98 | 76.100 | 3,00 | 2,98 | 2,99 | 00:00:00 | | 2004-06-07 | 3,01 | 121.500 | 3,02 | 2,99 | 3,00 | 00:00:00 | | 2004-06-08 | 3,00 | 165.800 | 3,03 | 2,99 | 3,02 | 00:00:00 | | 2004-06-09 | 3,01 | 64.500 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2004-06-10 | 3,01 | 286.000 | 3,03 | 2,97 | 3,01 | 00:00:00 | | 2004-06-11 | 3,01 | 116.500 | 3,02 | 3,00 | 3,00 | 00:00:00 | | 2004-06-14 | 3,01 | 126.500 | 3,01 | 2,99 | 3,01 | 00:00:00 | | 2004-06-15 | 3,02 | 80.600 | 3,02 | 2,99 | 2,99 | 00:00:00 | | 2004-06-16 | 3,02 | 151.800 | 3,04 | 3,00 | 3,00 | 00:00:00 | | 2004-06-17 | 3,03 | 169.700 | 3,04 | 3,01 | 3,01 | 00:00:00 | | 2004-06-18 | 3,05 | 204.300 | 3,05 | 3,02 | 3,02 | 00:00:00 | | 2004-06-21 | 3,14 | 775.700 | 3,14 | 3,06 | 3,06 | 00:00:00 | | 2004-06-22 | 3,16 | 769.300 | 3,19 | 3,13 | 3,14 | 00:00:00 | | 2004-06-23 | 3,14 | 240.200 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2004-06-24 | 3,15 | 194.500 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2004-06-25 | 3,14 | 127.900 | 3,17 | 3,11 | 3,17 | 00:00:00 | | 2004-06-28 | 3,16 | 104.400 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2004-06-29 | 3,17 | 318.200 | 3,18 | 3,14 | 3,16 | 00:00:00 | | 2004-06-30 | 3,19 | 339.300 | 3,19 | 3,15 | 3,15 | 00:00:00 | | 2004-07-01 | 3,20 | 566.400 | 3,25 | 3,19 | 3,19 | 00:00:00 | | 2004-07-02 | 3,21 | 153.700 | 3,21 | 3,16 | 3,18 | 00:00:00 | | 2004-07-05 | 3,18 | 131.600 | 3,21 | 3,18 | 3,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
