|
 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 | | 2005-09-26 | 3,39 | 74.800 | 3,39 | 3,36 | 3,36 | 00:00:00 | | 2005-09-27 | 3,52 | 973.300 | 3,54 | 3,37 | 3,38 | 00:00:00 | | 2005-09-28 | 3,52 | 706.700 | 3,58 | 3,51 | 3,54 | 00:00:00 | | 2005-09-29 | 3,56 | 335.800 | 3,59 | 3,51 | 3,55 | 00:00:00 | | 2005-09-30 | 3,57 | 216.300 | 3,59 | 3,56 | 3,58 | 00:00:00 | | 2005-10-03 | 3,63 | 348.100 | 3,66 | 3,57 | 3,57 | 00:00:00 | | 2005-10-04 | 3,59 | 725.100 | 3,66 | 3,55 | 3,63 | 00:00:00 | | 2005-10-05 | 3,59 | 62.400 | 3,60 | 3,56 | 3,58 | 00:00:00 | | 2005-10-06 | 3,58 | 332.500 | 3,60 | 3,56 | 3,57 | 00:00:00 | | 2005-10-07 | 3,56 | 266.800 | 3,58 | 3,53 | 3,58 | 00:00:00 | | 2005-10-10 | 3,61 | 292.200 | 3,61 | 3,55 | 3,56 | 00:00:00 | | 2005-10-11 | 3,60 | 397.900 | 3,64 | 3,58 | 3,61 | 00:00:00 | | 2005-10-12 | 3,56 | 176.400 | 3,62 | 3,56 | 3,62 | 00:00:00 | | 2005-10-13 | 3,54 | 171.500 | 3,58 | 3,54 | 3,55 | 00:00:00 | | 2005-10-14 | 3,57 | 87.100 | 3,58 | 3,55 | 3,55 | 00:00:00 | | 2005-10-17 | 3,56 | 158.100 | 3,58 | 3,55 | 3,58 | 00:00:00 | | 2005-10-18 | 3,51 | 371.900 | 3,57 | 3,48 | 3,56 | 00:00:00 | | 2005-10-19 | 3,42 | 521.100 | 3,49 | 3,42 | 3,48 | 00:00:00 | | 2005-10-20 | 3,43 | 354.000 | 3,52 | 3,42 | 3,49 | 00:00:00 | | 2005-10-21 | 3,41 | 158.800 | 3,43 | 3,39 | 3,43 | 00:00:00 | | 2005-10-24 | 3,46 | 60.100 | 3,48 | 3,41 | 3,45 | 00:00:00 | | 2005-10-25 | 3,45 | 245.600 | 3,48 | 3,43 | 3,47 | 00:00:00 | | 2005-10-26 | 3,43 | 76.300 | 3,48 | 3,43 | 3,45 | 00:00:00 | | 2005-10-27 | 3,42 | 142.800 | 3,42 | 3,37 | 3,42 | 00:00:00 | | 2005-10-28 | 3,46 | 99.600 | 3,46 | 3,39 | 3,43 | 00:00:00 | | 2005-10-31 | 3,51 | 213.100 | 3,51 | 3,45 | 3,46 | 00:00:00 | | 2005-11-01 | 3,53 | 68.800 | 3,54 | 3,50 | 3,52 | 00:00:00 | | 2005-11-02 | 3,51 | 142.300 | 3,55 | 3,47 | 3,53 | 00:00:00 | | 2005-11-03 | 3,55 | 207.600 | 3,55 | 3,49 | 3,49 | 00:00:00 | | 2005-11-04 | 3,52 | 188.300 | 3,54 | 3,50 | 3,54 | 00:00:00 | | 2005-11-07 | 3,49 | 193.500 | 3,52 | 3,47 | 3,51 | 00:00:00 | | 2005-11-08 | 3,50 | 74.600 | 3,51 | 3,49 | 3,49 | 00:00:00 | | 2005-11-09 | 3,50 | 98.900 | 3,53 | 3,50 | 3,51 | 00:00:00 | | 2005-11-10 | 3,52 | 57.300 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2005-11-11 | 3,54 | 184.600 | 3,54 | 3,51 | 3,51 | 00:00:00 | | 2005-11-14 | 3,55 | 158.800 | 3,55 | 3,52 | 3,55 | 00:00:00 | | 2005-11-15 | 3,55 | 260.700 | 3,56 | 3,52 | 3,52 | 00:00:00 | | 2005-11-16 | 3,59 | 171.300 | 3,59 | 3,54 | 3,54 | 00:00:00 | | 2005-11-17 | 3,65 | 452.800 | 3,67 | 3,60 | 3,60 | 00:00:00 | | 2005-11-18 | 3,63 | 129.600 | 3,66 | 3,62 | 3,65 | 00:00:00 | | 2005-11-21 | 3,64 | 111.400 | 3,64 | 3,59 | 3,64 | 00:00:00 | | 2005-11-22 | 3,68 | 386.400 | 3,72 | 3,61 | 3,61 | 00:00:00 | | 2005-11-23 | 3,74 | 610.300 | 3,77 | 3,71 | 3,71 | 00:00:00 | | 2005-11-24 | 3,77 | 245.800 | 3,77 | 3,73 | 3,77 | 00:00:00 | | 2005-11-25 | 3,82 | 407.500 | 3,82 | 3,74 | 3,74 | 00:00:00 | | 2005-11-28 | 3,81 | 474.500 | 3,87 | 3,80 | 3,81 | 00:00:00 | | 2005-11-29 | 3,80 | 191.700 | 3,81 | 3,75 | 3,81 | 00:00:00 | | 2005-11-30 | 3,79 | 239.100 | 3,85 | 3,77 | 3,80 | 00:00:00 | | 2005-12-01 | 3,82 | 77.700 | 3,82 | 3,77 | 3,77 | 00:00:00 | | 2005-12-02 | 3,82 | 254.600 | 3,84 | 3,78 | 3,84 | 00:00:00 | | 2005-12-05 | 3,81 | 147.900 | 3,84 | 3,80 | 3,82 | 00:00:00 | | 2005-12-06 | 3,90 | 873.800 | 3,96 | 3,81 | 3,81 | 00:00:00 | | 2005-12-07 | 3,90 | 609.600 | 3,95 | 3,87 | 3,91 | 00:00:00 | | 2005-12-08 | 3,92 | 242.100 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2005-12-09 | 3,90 | 338.100 | 3,94 | 3,89 | 3,91 | 00:00:00 | | 2005-12-12 | 3,87 | 437.600 | 3,95 | 3,85 | 3,92 | 00:00:00 | | 2005-12-13 | 3,84 | 463.300 | 3,88 | 3,78 | 3,88 | 00:00:00 | | 2005-12-14 | 3,81 | 104.800 | 3,85 | 3,81 | 3,85 | 00:00:00 | | 2005-12-15 | 3,77 | 280.100 | 3,81 | 3,74 | 3,81 | 00:00:00 | | 2005-12-16 | 3,75 | 210.000 | 3,77 | 3,72 | 3,77 | 00:00:00 | | 2005-12-19 | 3,70 | 74.000 | 3,73 | 3,70 | 3,73 | 00:00:00 | | 2005-12-20 | 3,70 | 67.700 | 3,74 | 3,70 | 3,70 | 00:00:00 | | 2005-12-21 | 3,74 | 721.900 | 3,80 | 3,70 | 3,71 | 00:00:00 | | 2005-12-22 | 3,77 | 536.100 | 3,79 | 3,74 | 3,74 | 00:00:00 | | 2005-12-23 | 3,74 | 387.000 | 3,80 | 3,74 | 3,78 | 00:00:00 | | 2005-12-26 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2005-12-27 | 3,77 | 572.800 | 3,80 | 3,74 | 3,76 | 00:00:00 | | 2005-12-28 | 3,72 | 353.900 | 3,76 | 3,71 | 3,75 | 00:00:00 | | 2005-12-29 | 3,71 | 317.500 | 3,73 | 3,67 | 3,71 | 00:00:00 | | 2005-12-30 | 3,66 | 548.800 | 3,72 | 3,66 | 3,72 | 00:00:00 | | 2006-01-02 | 3,69 | 200.400 | 3,71 | 3,67 | 3,67 | 00:00:00 | | 2006-01-03 | 3,68 | 396.500 | 3,70 | 3,67 | 3,67 | 00:00:00 | | 2006-01-04 | 3,65 | 983.800 | 3,70 | 3,61 | 3,69 | 00:00:00 | | 2006-01-05 | 3,65 | 341.900 | 3,66 | 3,63 | 3,65 | 00:00:00 | | 2006-01-06 | 3,68 | 470.700 | 3,69 | 3,63 | 3,65 | 00:00:00 | | 2006-01-09 | 3,70 | 959.500 | 3,73 | 3,68 | 3,69 | 00:00:00 | | 2006-01-10 | 3,69 | 283.100 | 3,71 | 3,65 | 3,71 | 00:00:00 | | 2006-01-11 | 3,75 | 1.244.100 | 3,77 | 3,69 | 3,71 | 00:00:00 | | 2006-01-12 | 3,72 | 299.200 | 3,76 | 3,72 | 3,76 | 00:00:00 | | 2006-01-13 | 3,74 | 389.400 | 3,74 | 3,71 | 3,71 | 00:00:00 | | 2006-01-16 | 3,73 | 86.000 | 3,74 | 3,71 | 3,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
