|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-05 | 3,18 | 131.600 | 3,21 | 3,18 | 3,21 | 00:00:00 | | 2004-07-06 | 3,16 | 331.100 | 3,19 | 3,16 | 3,19 | 00:00:00 | | 2004-07-07 | 3,15 | 156.200 | 3,17 | 3,14 | 3,14 | 00:00:00 | | 2004-07-08 | 3,15 | 179.100 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2004-07-09 | 3,13 | 228.900 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2004-07-12 | 3,19 | 331.700 | 3,20 | 3,13 | 3,13 | 00:00:00 | | 2004-07-13 | 3,20 | 350.000 | 3,23 | 3,17 | 3,19 | 00:00:00 | | 2004-07-14 | 3,22 | 422.600 | 3,24 | 3,18 | 3,18 | 00:00:00 | | 2004-07-15 | 3,27 | 621.800 | 3,27 | 3,20 | 3,20 | 00:00:00 | | 2004-07-16 | 3,34 | 1.059.100 | 3,34 | 3,25 | 3,25 | 00:00:00 | | 2004-07-19 | 3,28 | 111.700 | 3,32 | 3,24 | 3,32 | 00:00:00 | | 2004-07-20 | 3,29 | 206.200 | 3,29 | 3,23 | 3,26 | 00:00:00 | | 2004-07-21 | 3,28 | 103.400 | 3,30 | 3,26 | 3,27 | 00:00:00 | | 2004-07-22 | 3,25 | 49.700 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2004-07-23 | 3,18 | 247.600 | 3,24 | 3,18 | 3,23 | 00:00:00 | | 2004-07-26 | 3,17 | 54.300 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2004-07-27 | 3,19 | 77.100 | 3,19 | 3,15 | 3,18 | 00:00:00 | | 2004-07-28 | 3,23 | 120.300 | 3,27 | 3,18 | 3,18 | 00:00:00 | | 2004-07-29 | 3,32 | 652.600 | 3,32 | 3,26 | 3,26 | 00:00:00 | | 2004-07-30 | 3,31 | 264.600 | 3,31 | 3,24 | 3,30 | 00:00:00 | | 2004-08-02 | 3,27 | 35.000 | 3,29 | 3,25 | 3,25 | 00:00:00 | | 2004-08-03 | 3,23 | 102.400 | 3,29 | 3,20 | 3,29 | 00:00:00 | | 2004-08-04 | 3,18 | 109.800 | 3,23 | 3,17 | 3,18 | 00:00:00 | | 2004-08-05 | 3,17 | 255.400 | 3,20 | 3,15 | 3,15 | 00:00:00 | | 2004-08-06 | 3,09 | 167.900 | 3,16 | 3,08 | 3,15 | 00:00:00 | | 2004-08-09 | 3,10 | 270.100 | 3,10 | 3,05 | 3,06 | 00:00:00 | | 2004-08-10 | 3,11 | 37.700 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2004-08-11 | 3,11 | 81.300 | 3,15 | 3,08 | 3,13 | 00:00:00 | | 2004-08-12 | 3,20 | 289.700 | 3,20 | 3,09 | 3,09 | 00:00:00 | | 2004-08-13 | 3,19 | 27.400 | 3,19 | 3,14 | 3,16 | 00:00:00 | | 2004-08-16 | 3,17 | 29.000 | 3,19 | 3,15 | 3,15 | 00:00:00 | | 2004-08-17 | 3,17 | 24.100 | 3,19 | 3,16 | 3,17 | 00:00:00 | | 2004-08-18 | 3,16 | 3.100 | 3,19 | 3,15 | 3,17 | 00:00:00 | | 2004-08-19 | 3,15 | 14.700 | 3,19 | 3,14 | 3,17 | 00:00:00 | | 2004-08-20 | 3,15 | 30.900 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2004-08-23 | 3,15 | 77.800 | 3,20 | 3,12 | 3,15 | 00:00:00 | | 2004-08-24 | 3,19 | 104.200 | 3,21 | 3,15 | 3,15 | 00:00:00 | | 2004-08-25 | 3,21 | 36.100 | 3,22 | 3,15 | 3,17 | 00:00:00 | | 2004-08-26 | 3,26 | 100.700 | 3,27 | 3,18 | 3,18 | 00:00:00 | | 2004-08-27 | 3,25 | 66.700 | 3,26 | 3,17 | 3,22 | 00:00:00 | | 2004-08-30 | 3,21 | 4.300 | 3,23 | 3,21 | 3,21 | 00:00:00 | | 2004-08-31 | 3,20 | 32.600 | 3,22 | 3,20 | 3,21 | 00:00:00 | | 2004-09-01 | 3,19 | 16.100 | 3,21 | 3,17 | 3,17 | 00:00:00 | | 2004-09-02 | 3,20 | 21.900 | 3,21 | 3,19 | 3,19 | 00:00:00 | | 2004-09-03 | 3,22 | 21.600 | 3,22 | 3,20 | 3,20 | 00:00:00 | | 2004-09-06 | 3,21 | 26.300 | 3,23 | 3,20 | 3,20 | 00:00:00 | | 2004-09-07 | 3,23 | 48.800 | 3,24 | 3,20 | 3,22 | 00:00:00 | | 2004-09-08 | 3,23 | 14.600 | 3,23 | 3,21 | 3,21 | 00:00:00 | | 2004-09-09 | 3,26 | 78.900 | 3,27 | 3,23 | 3,23 | 00:00:00 | | 2004-09-10 | 3,25 | 21.700 | 3,27 | 3,23 | 3,23 | 00:00:00 | | 2004-09-13 | 3,32 | 150.500 | 3,33 | 3,26 | 3,26 | 00:00:00 | | 2004-09-14 | 3,28 | 178.500 | 3,33 | 3,28 | 3,32 | 00:00:00 | | 2004-09-15 | 3,28 | 76.100 | 3,31 | 3,28 | 3,28 | 00:00:00 | | 2004-09-16 | 3,28 | 128.000 | 3,29 | 3,24 | 3,29 | 00:00:00 | | 2004-09-17 | 3,27 | 38.500 | 3,27 | 3,24 | 3,26 | 00:00:00 | | 2004-09-20 | 3,24 | 57.300 | 3,27 | 3,24 | 3,27 | 00:00:00 | | 2004-09-21 | 3,23 | 55.700 | 3,24 | 3,22 | 3,24 | 00:00:00 | | 2004-09-22 | 3,21 | 88.200 | 3,24 | 3,21 | 3,24 | 00:00:00 | | 2004-09-23 | 3,18 | 75.700 | 3,23 | 3,17 | 3,23 | 00:00:00 | | 2004-09-24 | 3,18 | 164.200 | 3,21 | 3,18 | 3,18 | 00:00:00 | | 2004-09-27 | 3,21 | 261.100 | 3,21 | 3,18 | 3,19 | 00:00:00 | | 2004-09-28 | 3,24 | 205.000 | 3,25 | 3,19 | 3,19 | 00:00:00 | | 2004-09-29 | 3,25 | 102.100 | 3,26 | 3,23 | 3,24 | 00:00:00 | | 2004-09-30 | 3,24 | 65.700 | 3,26 | 3,23 | 3,25 | 00:00:00 | | 2004-10-01 | 3,25 | 166.000 | 3,27 | 3,22 | 3,22 | 00:00:00 | | 2004-10-04 | 3,26 | 344.500 | 3,31 | 3,26 | 3,26 | 00:00:00 | | 2004-10-05 | 3,30 | 243.800 | 3,31 | 3,26 | 3,28 | 00:00:00 | | 2004-10-06 | 3,39 | 552.400 | 3,42 | 3,32 | 3,32 | 00:00:00 | | 2004-10-07 | 3,35 | 274.400 | 3,42 | 3,35 | 3,39 | 00:00:00 | | 2004-10-08 | 3,34 | 238.700 | 3,38 | 3,31 | 3,36 | 00:00:00 | | 2004-10-11 | 3,36 | 59.600 | 3,36 | 3,32 | 3,32 | 00:00:00 | | 2004-10-12 | 3,29 | 140.700 | 3,36 | 3,27 | 3,34 | 00:00:00 | | 2004-10-13 | 3,33 | 167.600 | 3,34 | 3,30 | 3,30 | 00:00:00 | | 2004-10-14 | 3,34 | 364.100 | 3,35 | 3,30 | 3,32 | 00:00:00 | | 2004-10-15 | 3,31 | 95.400 | 3,34 | 3,31 | 3,34 | 00:00:00 | | 2004-10-18 | 3,31 | 251.300 | 3,33 | 3,31 | 3,31 | 00:00:00 | | 2004-10-19 | 3,34 | 336.100 | 3,35 | 3,31 | 3,34 | 00:00:00 | | 2004-10-20 | 3,31 | 181.800 | 3,34 | 3,30 | 3,31 | 00:00:00 | | 2004-10-21 | 3,32 | 78.700 | 3,34 | 3,31 | 3,32 | 00:00:00 | | 2004-10-22 | 3,32 | 114.200 | 3,35 | 3,32 | 3,32 | 00:00:00 | | 2004-10-25 | 3,31 | 149.800 | 3,33 | 3,29 | 3,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
