|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-16 | 3,73 | 86.000 | 3,74 | 3,71 | 3,74 | 00:00:00 | | 2006-01-17 | 3,68 | 108.900 | 3,73 | 3,68 | 3,72 | 00:00:00 | | 2006-01-18 | 3,66 | 399.300 | 3,67 | 3,55 | 3,67 | 00:00:00 | | 2006-01-19 | 3,59 | 322.300 | 3,67 | 3,59 | 3,66 | 00:00:00 | | 2006-01-20 | 3,56 | 540.100 | 3,62 | 3,55 | 3,58 | 00:00:00 | | 2006-01-23 | 3,51 | 322.100 | 3,57 | 3,47 | 3,55 | 00:00:00 | | 2006-01-24 | 3,51 | 299.600 | 3,54 | 3,48 | 3,51 | 00:00:00 | | 2006-01-25 | 3,52 | 128.000 | 3,53 | 3,49 | 3,52 | 00:00:00 | | 2006-01-26 | 3,59 | 521.500 | 3,60 | 3,51 | 3,51 | 00:00:00 | | 2006-01-27 | 3,55 | 976.100 | 3,65 | 3,55 | 3,63 | 00:00:00 | | 2006-01-30 | 3,54 | 99.900 | 3,59 | 3,52 | 3,54 | 00:00:00 | | 2006-01-31 | 3,50 | 172.000 | 3,53 | 3,49 | 3,52 | 00:00:00 | | 2006-02-01 | 3,53 | 1.564.900 | 3,56 | 3,50 | 3,53 | 00:00:00 | | 2006-02-02 | 3,52 | 163.800 | 3,58 | 3,52 | 3,56 | 00:00:00 | | 2006-02-03 | 3,53 | 278.000 | 3,59 | 3,52 | 3,54 | 00:00:00 | | 2006-02-06 | 3,53 | 383.300 | 3,57 | 3,51 | 3,53 | 00:00:00 | | 2006-02-07 | 3,65 | 2.273.700 | 3,72 | 3,35 | 3,45 | 00:00:00 | | 2006-02-08 | 3,56 | 1.295.100 | 3,65 | 3,50 | 3,60 | 00:00:00 | | 2006-02-09 | 3,59 | 331.600 | 3,60 | 3,57 | 3,60 | 00:00:00 | | 2006-02-10 | 3,60 | 231.300 | 3,60 | 3,57 | 3,59 | 00:00:00 | | 2006-02-13 | 3,74 | 1.765.500 | 3,76 | 3,60 | 3,60 | 00:00:00 | | 2006-02-14 | 3,86 | 2.000.600 | 3,89 | 3,73 | 3,77 | 00:00:00 | | 2006-02-15 | 3,99 | 2.797.400 | 4,00 | 3,83 | 3,86 | 00:00:00 | | 2006-02-16 | 4,24 | 5.588.700 | 4,24 | 4,00 | 4,00 | 00:00:00 | | 2006-02-17 | 4,40 | 6.444.300 | 4,55 | 4,30 | 4,30 | 00:00:00 | | 2006-02-20 | 4,26 | 2.722.500 | 4,45 | 4,20 | 4,40 | 00:00:00 | | 2006-02-21 | 4,15 | 2.175.700 | 4,22 | 4,12 | 4,21 | 00:00:00 | | 2006-02-22 | 4,24 | 1.941.000 | 4,27 | 4,12 | 4,12 | 00:00:00 | | 2006-02-23 | 4,24 | 923.900 | 4,31 | 4,20 | 4,24 | 00:00:00 | | 2006-02-24 | 4,24 | 340.600 | 4,26 | 4,21 | 4,26 | 00:00:00 | | 2006-02-27 | 4,26 | 869.700 | 4,27 | 4,19 | 4,24 | 00:00:00 | | 2006-02-28 | 4,22 | 405.500 | 4,28 | 4,21 | 4,27 | 00:00:00 | | 2006-03-01 | 4,22 | 451.800 | 4,24 | 4,20 | 4,21 | 00:00:00 | | 2006-03-02 | 4,22 | 556.900 | 4,23 | 4,19 | 4,21 | 00:00:00 | | 2006-03-03 | 4,17 | 588.400 | 4,21 | 4,16 | 4,19 | 00:00:00 | | 2006-03-06 | 4,04 | 1.971.300 | 4,20 | 4,01 | 4,20 | 00:00:00 | | 2006-03-07 | 4,10 | 1.005.600 | 4,14 | 4,01 | 4,02 | 00:00:00 | | 2006-03-08 | 4,14 | 572.600 | 4,20 | 4,06 | 4,06 | 00:00:00 | | 2006-03-09 | 4,10 | 592.400 | 4,15 | 4,09 | 4,10 | 00:00:00 | | 2006-03-10 | 4,02 | 821.200 | 4,09 | 3,96 | 4,09 | 00:00:00 | | 2006-03-13 | 3,90 | 1.277.500 | 3,97 | 3,90 | 3,96 | 00:00:00 | | 2006-03-14 | 3,87 | 1.171.400 | 3,94 | 3,85 | 3,89 | 00:00:00 | | 2006-03-15 | 3,95 | 1.158.500 | 3,96 | 3,85 | 3,88 | 00:00:00 | | 2006-03-16 | 3,95 | 267.700 | 3,96 | 3,92 | 3,94 | 00:00:00 | | 2006-03-17 | 3,94 | 475.600 | 3,95 | 3,92 | 3,95 | 00:00:00 | | 2006-03-20 | 3,95 | 336.000 | 3,95 | 3,93 | 3,93 | 00:00:00 | | 2006-03-21 | 4,02 | 627.300 | 4,03 | 3,94 | 3,94 | 00:00:00 | | 2006-03-22 | 3,98 | 1.761.200 | 4,11 | 3,96 | 4,02 | 00:00:00 | | 2006-03-23 | 4,04 | 288.200 | 4,06 | 4,01 | 4,02 | 00:00:00 | | 2006-03-24 | 4,05 | 443.400 | 4,07 | 4,03 | 4,03 | 00:00:00 | | 2006-03-27 | 4,10 | 486.500 | 4,10 | 4,05 | 4,05 | 00:00:00 | | 2006-03-28 | 4,06 | 212.800 | 4,12 | 4,06 | 4,10 | 00:00:00 | | 2006-03-29 | 4,08 | 146.400 | 4,08 | 4,05 | 4,05 | 00:00:00 | | 2006-03-30 | 4,07 | 279.900 | 4,10 | 4,06 | 4,06 | 00:00:00 | | 2006-03-31 | 4,21 | 3.291.400 | 4,26 | 4,06 | 4,06 | 00:00:00 | | 2006-04-03 | 4,20 | 987.800 | 4,25 | 4,18 | 4,24 | 00:00:00 | | 2006-04-04 | 4,21 | 495.800 | 4,23 | 4,17 | 4,20 | 00:00:00 | | 2006-04-05 | 4,27 | 1.770.800 | 4,31 | 4,25 | 4,26 | 00:00:00 | | 2006-04-06 | 4,37 | 2.339.600 | 4,38 | 4,26 | 4,28 | 00:00:00 | | 2006-04-07 | 4,32 | 629.700 | 4,40 | 4,28 | 4,37 | 00:00:00 | | 2006-04-10 | 4,29 | 323.800 | 4,36 | 4,26 | 4,34 | 00:00:00 | | 2006-04-11 | 4,27 | 776.500 | 4,33 | 4,25 | 4,33 | 00:00:00 | | 2006-04-12 | 4,29 | 1.041.300 | 4,29 | 4,23 | 4,25 | 00:00:00 | | 2006-04-13 | 4,26 | 40.700 | 4,29 | 4,25 | 4,29 | 00:00:00 | | 2006-04-14 | 4,26 | 0 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2006-04-17 | 4,26 | 0 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2006-04-18 | 4,26 | 179.900 | 4,27 | 4,25 | 4,25 | 00:00:00 | | 2006-04-19 | 4,25 | 332.700 | 4,33 | 4,25 | 4,26 | 00:00:00 | | 2006-04-20 | 4,25 | 564.300 | 4,28 | 4,25 | 4,25 | 00:00:00 | | 2006-04-21 | 4,25 | 238.600 | 4,26 | 4,23 | 4,25 | 00:00:00 | | 2006-04-24 | 4,27 | 225.800 | 4,27 | 4,25 | 4,25 | 00:00:00 | | 2006-04-25 | 4,25 | 204.000 | 4,27 | 4,25 | 4,27 | 00:00:00 | | 2006-04-26 | 4,28 | 210.900 | 4,29 | 4,25 | 4,25 | 00:00:00 | | 2006-04-27 | 4,25 | 99.800 | 4,28 | 4,25 | 4,28 | 00:00:00 | | 2006-04-28 | 4,25 | 265.600 | 4,26 | 4,24 | 4,24 | 00:00:00 | | 2006-05-02 | 4,27 | 246.700 | 4,27 | 4,22 | 4,25 | 00:00:00 | | 2006-05-03 | 4,25 | 198.300 | 4,26 | 4,23 | 4,24 | 00:00:00 | | 2006-05-04 | 4,26 | 329.500 | 4,27 | 4,24 | 4,25 | 00:00:00 | | 2006-05-05 | 4,33 | 643.300 | 4,34 | 4,26 | 4,26 | 00:00:00 | | 2006-05-08 | 4,57 | 1.520.300 | 4,60 | 4,33 | 4,33 | 00:00:00 | | 2006-05-09 | 4,65 | 1.833.700 | 4,75 | 4,60 | 4,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
