|
 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 | | 2005-06-06 | 3,34 | 394.500 | 3,39 | 3,31 | 3,33 | 00:00:00 | | 2005-06-07 | 3,33 | 312.700 | 3,40 | 3,33 | 3,35 | 00:00:00 | | 2005-06-08 | 3,22 | 406.900 | 3,34 | 3,21 | 3,34 | 00:00:00 | | 2005-06-09 | 3,23 | 674.100 | 3,28 | 3,20 | 3,21 | 00:00:00 | | 2005-06-10 | 3,55 | 1.536.500 | 3,55 | 3,35 | 3,35 | 00:00:00 | | 2005-06-13 | 3,53 | 553.300 | 3,62 | 3,50 | 3,61 | 00:00:00 | | 2005-06-14 | 3,47 | 446.300 | 3,57 | 3,47 | 3,56 | 00:00:00 | | 2005-06-15 | 3,46 | 287.800 | 3,51 | 3,44 | 3,49 | 00:00:00 | | 2005-06-16 | 3,45 | 259.900 | 3,49 | 3,44 | 3,47 | 00:00:00 | | 2005-06-17 | 3,45 | 185.800 | 3,48 | 3,43 | 3,43 | 00:00:00 | | 2005-06-20 | 3,43 | 155.600 | 3,47 | 3,43 | 3,45 | 00:00:00 | | 2005-06-21 | 3,42 | 158.800 | 3,46 | 3,41 | 3,46 | 00:00:00 | | 2005-06-22 | 3,45 | 575.700 | 3,47 | 3,39 | 3,40 | 00:00:00 | | 2005-06-23 | 3,42 | 168.400 | 3,45 | 3,41 | 3,44 | 00:00:00 | | 2005-06-24 | 3,38 | 165.700 | 3,44 | 3,38 | 3,44 | 00:00:00 | | 2005-06-27 | 3,28 | 208.200 | 3,38 | 3,28 | 3,37 | 00:00:00 | | 2005-06-28 | 3,20 | 660.000 | 3,30 | 3,19 | 3,30 | 00:00:00 | | 2005-06-29 | 3,24 | 167.900 | 3,26 | 3,22 | 3,24 | 00:00:00 | | 2005-06-30 | 3,24 | 176.500 | 3,27 | 3,22 | 3,24 | 00:00:00 | | 2005-07-01 | 3,28 | 281.500 | 3,30 | 3,22 | 3,23 | 00:00:00 | | 2005-07-04 | 3,29 | 210.600 | 3,30 | 3,24 | 3,28 | 00:00:00 | | 2005-07-05 | 3,24 | 164.100 | 3,29 | 3,24 | 3,27 | 00:00:00 | | 2005-07-06 | 3,23 | 404.900 | 3,27 | 3,23 | 3,25 | 00:00:00 | | 2005-07-07 | 3,15 | 843.000 | 3,22 | 3,05 | 3,22 | 00:00:00 | | 2005-07-08 | 3,01 | 1.544.800 | 3,06 | 2,94 | 3,01 | 00:00:00 | | 2005-07-11 | 3,00 | 257.900 | 3,04 | 2,99 | 3,01 | 00:00:00 | | 2005-07-12 | 3,00 | 162.700 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2005-07-13 | 2,95 | 362.900 | 2,98 | 2,90 | 2,90 | 00:00:00 | | 2005-07-14 | 2,95 | 117.200 | 2,97 | 2,93 | 2,95 | 00:00:00 | | 2005-07-15 | 2,93 | 161.800 | 2,97 | 2,93 | 2,95 | 00:00:00 | | 2005-07-18 | 2,94 | 102.700 | 2,94 | 2,90 | 2,93 | 00:00:00 | | 2005-07-19 | 3,03 | 543.800 | 3,04 | 2,93 | 2,93 | 00:00:00 | | 2005-07-20 | 3,08 | 852.700 | 3,12 | 3,01 | 3,03 | 00:00:00 | | 2005-07-21 | 3,09 | 473.100 | 3,13 | 3,08 | 3,11 | 00:00:00 | | 2005-07-22 | 3,09 | 95.000 | 3,10 | 3,08 | 3,08 | 00:00:00 | | 2005-07-25 | 3,17 | 483.000 | 3,17 | 3,09 | 3,09 | 00:00:00 | | 2005-07-26 | 3,18 | 501.800 | 3,21 | 3,12 | 3,17 | 00:00:00 | | 2005-07-27 | 3,19 | 287.900 | 3,22 | 3,18 | 3,18 | 00:00:00 | | 2005-07-28 | 3,24 | 320.000 | 3,25 | 3,20 | 3,21 | 00:00:00 | | 2005-07-29 | 3,22 | 525.000 | 3,23 | 3,17 | 3,17 | 00:00:00 | | 2005-08-01 | 3,22 | 127.100 | 3,23 | 3,18 | 3,18 | 00:00:00 | | 2005-08-02 | 3,22 | 73.200 | 3,23 | 3,20 | 3,21 | 00:00:00 | | 2005-08-03 | 3,25 | 196.500 | 3,26 | 3,20 | 3,20 | 00:00:00 | | 2005-08-04 | 3,21 | 272.300 | 3,27 | 3,21 | 3,27 | 00:00:00 | | 2005-08-05 | 3,21 | 365.200 | 3,25 | 3,21 | 3,22 | 00:00:00 | | 2005-08-08 | 3,19 | 558.400 | 3,24 | 3,19 | 3,20 | 00:00:00 | | 2005-08-09 | 3,20 | 396.600 | 3,21 | 3,18 | 3,18 | 00:00:00 | | 2005-08-10 | 3,22 | 137.700 | 3,22 | 3,20 | 3,20 | 00:00:00 | | 2005-08-11 | 3,21 | 70.700 | 3,23 | 3,20 | 3,23 | 00:00:00 | | 2005-08-12 | 3,20 | 95.300 | 3,23 | 3,20 | 3,20 | 00:00:00 | | 2005-08-15 | 3,20 | 4.800 | 3,22 | 3,20 | 3,20 | 00:00:00 | | 2005-08-16 | 3,22 | 73.600 | 3,23 | 3,20 | 3,23 | 00:00:00 | | 2005-08-17 | 3,23 | 36.900 | 3,23 | 3,20 | 3,22 | 00:00:00 | | 2005-08-18 | 3,21 | 89.900 | 3,23 | 3,20 | 3,20 | 00:00:00 | | 2005-08-19 | 3,21 | 96.800 | 3,22 | 3,20 | 3,21 | 00:00:00 | | 2005-08-22 | 3,22 | 63.300 | 3,23 | 3,21 | 3,21 | 00:00:00 | | 2005-08-23 | 3,23 | 65.800 | 3,24 | 3,21 | 3,22 | 00:00:00 | | 2005-08-24 | 3,21 | 66.800 | 3,23 | 3,21 | 3,22 | 00:00:00 | | 2005-08-25 | 3,30 | 412.400 | 3,30 | 3,16 | 3,21 | 00:00:00 | | 2005-08-26 | 3,25 | 233.900 | 3,31 | 3,25 | 3,31 | 00:00:00 | | 2005-08-29 | 3,25 | 44.100 | 3,25 | 3,23 | 3,25 | 00:00:00 | | 2005-08-30 | 3,24 | 39.100 | 3,28 | 3,24 | 3,25 | 00:00:00 | | 2005-08-31 | 3,28 | 682.600 | 3,33 | 3,25 | 3,27 | 00:00:00 | | 2005-09-01 | 3,25 | 1.123.200 | 3,28 | 3,24 | 3,28 | 00:00:00 | | 2005-09-02 | 3,24 | 284.200 | 3,27 | 3,24 | 3,25 | 00:00:00 | | 2005-09-05 | 3,30 | 235.900 | 3,30 | 3,24 | 3,24 | 00:00:00 | | 2005-09-06 | 3,33 | 496.000 | 3,33 | 3,28 | 3,28 | 00:00:00 | | 2005-09-07 | 3,41 | 940.600 | 3,41 | 3,33 | 3,33 | 00:00:00 | | 2005-09-08 | 3,41 | 340.400 | 3,43 | 3,39 | 3,43 | 00:00:00 | | 2005-09-09 | 3,39 | 151.000 | 3,41 | 3,35 | 3,41 | 00:00:00 | | 2005-09-12 | 3,40 | 387.400 | 3,43 | 3,37 | 3,38 | 00:00:00 | | 2005-09-13 | 3,39 | 392.700 | 3,42 | 3,39 | 3,40 | 00:00:00 | | 2005-09-14 | 3,40 | 263.700 | 3,41 | 3,38 | 3,39 | 00:00:00 | | 2005-09-15 | 3,38 | 245.500 | 3,40 | 3,38 | 3,39 | 00:00:00 | | 2005-09-16 | 3,38 | 58.100 | 3,40 | 3,35 | 3,40 | 00:00:00 | | 2005-09-19 | 3,36 | 118.900 | 3,39 | 3,35 | 3,39 | 00:00:00 | | 2005-09-20 | 3,38 | 85.500 | 3,38 | 3,36 | 3,37 | 00:00:00 | | 2005-09-21 | 3,39 | 60.500 | 3,40 | 3,37 | 3,38 | 00:00:00 | | 2005-09-22 | 3,36 | 145.900 | 3,39 | 3,36 | 3,39 | 00:00:00 | | 2005-09-23 | 3,36 | 94.600 | 3,38 | 3,35 | 3,37 | 00:00:00 | | 2005-09-26 | 3,39 | 74.800 | 3,39 | 3,36 | 3,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
