|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-14 | 4,23 | 122.600 | 4,29 | 4,23 | 4,29 | 00:00:00 | | 2005-02-15 | 4,26 | 689.300 | 4,29 | 4,24 | 4,24 | 00:00:00 | | 2005-02-16 | 4,23 | 307.000 | 4,28 | 4,23 | 4,28 | 00:00:00 | | 2005-02-17 | 4,16 | 499.100 | 4,24 | 4,16 | 4,24 | 00:00:00 | | 2005-02-18 | 4,24 | 430.800 | 4,24 | 4,15 | 4,16 | 00:00:00 | | 2005-02-21 | 4,20 | 528.400 | 4,28 | 4,19 | 4,25 | 00:00:00 | | 2005-02-22 | 4,12 | 1.004.800 | 4,24 | 4,08 | 4,20 | 00:00:00 | | 2005-02-23 | 4,10 | 255.700 | 4,15 | 4,08 | 4,15 | 00:00:00 | | 2005-02-24 | 4,12 | 196.000 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2005-02-25 | 4,24 | 660.500 | 4,25 | 4,13 | 4,13 | 00:00:00 | | 2005-02-28 | 4,23 | 596.600 | 4,31 | 4,22 | 4,30 | 00:00:00 | | 2005-03-01 | 4,15 | 734.700 | 4,23 | 4,14 | 4,20 | 00:00:00 | | 2005-03-02 | 4,10 | 381.100 | 4,17 | 4,09 | 4,15 | 00:00:00 | | 2005-03-03 | 4,09 | 392.400 | 4,12 | 4,09 | 4,10 | 00:00:00 | | 2005-03-04 | 4,10 | 332.700 | 4,11 | 4,08 | 4,10 | 00:00:00 | | 2005-03-07 | 4,09 | 265.600 | 4,12 | 4,08 | 4,10 | 00:00:00 | | 2005-03-08 | 3,98 | 1.013.600 | 4,09 | 3,96 | 4,08 | 00:00:00 | | 2005-03-09 | 3,94 | 1.113.600 | 3,98 | 3,87 | 3,98 | 00:00:00 | | 2005-03-10 | 3,92 | 1.000.900 | 3,97 | 3,86 | 3,94 | 00:00:00 | | 2005-03-11 | 3,92 | 405.400 | 3,97 | 3,90 | 3,93 | 00:00:00 | | 2005-03-14 | 3,87 | 289.100 | 3,92 | 3,84 | 3,92 | 00:00:00 | | 2005-03-15 | 3,88 | 162.700 | 3,90 | 3,86 | 3,88 | 00:00:00 | | 2005-03-16 | 3,87 | 101.000 | 3,88 | 3,86 | 3,88 | 00:00:00 | | 2005-03-17 | 3,83 | 137.300 | 3,88 | 3,81 | 3,87 | 00:00:00 | | 2005-03-18 | 3,82 | 131.000 | 3,88 | 3,82 | 3,82 | 00:00:00 | | 2005-03-21 | 3,84 | 48.400 | 3,84 | 3,82 | 3,83 | 00:00:00 | | 2005-03-22 | 3,93 | 207.700 | 3,93 | 3,87 | 3,87 | 00:00:00 | | 2005-03-23 | 3,90 | 389.100 | 3,93 | 3,89 | 3,93 | 00:00:00 | | 2005-03-24 | 3,89 | 33.000 | 3,92 | 3,89 | 3,91 | 00:00:00 | | 2005-03-25 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2005-03-28 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2005-03-29 | 4,02 | 518.300 | 4,02 | 3,90 | 3,90 | 00:00:00 | | 2005-03-30 | 4,04 | 695.000 | 4,05 | 4,00 | 4,05 | 00:00:00 | | 2005-03-31 | 4,01 | 152.800 | 4,05 | 4,01 | 4,03 | 00:00:00 | | 2005-04-01 | 3,95 | 211.100 | 4,00 | 3,94 | 4,00 | 00:00:00 | | 2005-04-04 | 3,94 | 119.700 | 3,94 | 3,90 | 3,93 | 00:00:00 | | 2005-04-05 | 3,93 | 60.700 | 3,95 | 3,91 | 3,92 | 00:00:00 | | 2005-04-06 | 3,92 | 153.100 | 3,93 | 3,89 | 3,89 | 00:00:00 | | 2005-04-07 | 3,88 | 46.600 | 3,92 | 3,88 | 3,90 | 00:00:00 | | 2005-04-08 | 3,89 | 142.200 | 3,92 | 3,89 | 3,89 | 00:00:00 | | 2005-04-11 | 3,87 | 122.400 | 3,92 | 3,86 | 3,89 | 00:00:00 | | 2005-04-12 | 3,85 | 140.000 | 3,87 | 3,85 | 3,86 | 00:00:00 | | 2005-04-13 | 3,88 | 314.600 | 3,91 | 3,86 | 3,86 | 00:00:00 | | 2005-04-14 | 3,89 | 313.000 | 3,91 | 3,86 | 3,88 | 00:00:00 | | 2005-04-15 | 3,85 | 168.100 | 3,88 | 3,83 | 3,88 | 00:00:00 | | 2005-04-18 | 3,76 | 346.900 | 3,82 | 3,70 | 3,82 | 00:00:00 | | 2005-04-19 | 3,78 | 128.700 | 3,81 | 3,72 | 3,78 | 00:00:00 | | 2005-04-20 | 3,85 | 324.600 | 3,88 | 3,78 | 3,78 | 00:00:00 | | 2005-04-21 | 3,93 | 237.100 | 3,93 | 3,83 | 3,83 | 00:00:00 | | 2005-04-22 | 3,92 | 284.200 | 3,94 | 3,92 | 3,94 | 00:00:00 | | 2005-04-25 | 3,90 | 55.800 | 3,92 | 3,87 | 3,92 | 00:00:00 | | 2005-04-26 | 3,86 | 125.100 | 3,92 | 3,85 | 3,92 | 00:00:00 | | 2005-04-27 | 3,83 | 143.000 | 3,90 | 3,82 | 3,86 | 00:00:00 | | 2005-04-28 | 3,79 | 91.100 | 3,84 | 3,79 | 3,84 | 00:00:00 | | 2005-04-29 | 3,81 | 100.600 | 3,85 | 3,78 | 3,82 | 00:00:00 | | 2005-05-02 | 3,80 | 120.600 | 3,84 | 3,77 | 3,77 | 00:00:00 | | 2005-05-03 | 3,81 | 174.000 | 3,82 | 3,80 | 3,81 | 00:00:00 | | 2005-05-04 | 3,80 | 69.400 | 3,83 | 3,78 | 3,83 | 00:00:00 | | 2005-05-05 | 3,76 | 176.000 | 3,82 | 3,76 | 3,80 | 00:00:00 | | 2005-05-06 | 3,78 | 55.100 | 3,79 | 3,76 | 3,78 | 00:00:00 | | 2005-05-09 | 3,76 | 87.200 | 3,80 | 3,76 | 3,79 | 00:00:00 | | 2005-05-10 | 3,72 | 361.300 | 3,77 | 3,71 | 3,76 | 00:00:00 | | 2005-05-11 | 3,72 | 149.300 | 3,74 | 3,72 | 3,74 | 00:00:00 | | 2005-05-12 | 3,72 | 108.900 | 3,77 | 3,72 | 3,77 | 00:00:00 | | 2005-05-13 | 3,71 | 128.100 | 3,73 | 3,70 | 3,72 | 00:00:00 | | 2005-05-16 | 3,71 | 190.600 | 3,72 | 3,69 | 3,70 | 00:00:00 | | 2005-05-17 | 3,67 | 127.300 | 3,71 | 3,66 | 3,69 | 00:00:00 | | 2005-05-18 | 3,66 | 134.700 | 3,68 | 3,65 | 3,66 | 00:00:00 | | 2005-05-19 | 3,61 | 474.700 | 3,68 | 3,61 | 3,66 | 00:00:00 | | 2005-05-20 | 3,68 | 320.400 | 3,70 | 3,62 | 3,63 | 00:00:00 | | 2005-05-23 | 3,70 | 88.200 | 3,73 | 3,68 | 3,70 | 00:00:00 | | 2005-05-24 | 3,70 | 67.800 | 3,71 | 3,68 | 3,71 | 00:00:00 | | 2005-05-25 | 3,66 | 254.200 | 3,69 | 3,64 | 3,69 | 00:00:00 | | 2005-05-26 | 3,65 | 31.300 | 3,68 | 3,65 | 3,68 | 00:00:00 | | 2005-05-27 | 3,60 | 88.400 | 3,67 | 3,60 | 3,64 | 00:00:00 | | 2005-05-30 | 3,56 | 87.300 | 3,59 | 3,54 | 3,55 | 00:00:00 | | 2005-05-31 | 3,50 | 201.800 | 3,56 | 3,50 | 3,55 | 00:00:00 | | 2005-06-01 | 3,56 | 218.500 | 3,57 | 3,50 | 3,53 | 00:00:00 | | 2005-06-02 | 3,47 | 524.900 | 3,58 | 3,42 | 3,58 | 00:00:00 | | 2005-06-03 | 3,37 | 0 | 3,49 | 3,35 | 3,48 | 00:00:00 | | 2005-06-06 | 3,34 | 394.500 | 3,39 | 3,31 | 3,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
