|
 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 | | 2000-09-22 | 10,46 | 100.100 | 10,50 | 10,28 | 10,30 | 00:00:00 | | 2000-09-25 | 10,50 | 219.600 | 10,64 | 10,47 | 10,50 | 00:00:00 | | 2000-09-26 | 10,40 | 107.500 | 10,49 | 10,39 | 10,41 | 00:00:00 | | 2000-09-27 | 10,41 | 101.674 | 10,50 | 10,38 | 10,38 | 00:00:00 | | 2000-09-28 | 10,46 | 28.100 | 10,48 | 10,40 | 10,47 | 00:00:00 | | 2000-09-29 | 10,55 | 114.100 | 10,56 | 10,45 | 10,45 | 00:00:00 | | 2000-10-02 | 10,50 | 64.200 | 10,57 | 10,46 | 10,57 | 00:00:00 | | 2000-10-03 | 10,58 | 82.100 | 10,59 | 10,44 | 10,50 | 00:00:00 | | 2000-10-04 | 10,45 | 40.400 | 10,53 | 10,45 | 10,48 | 00:00:00 | | 2000-10-05 | 10,45 | 0 | 10,45 | 10,45 | 10,45 | 00:00:00 | | 2000-10-06 | 10,19 | 144.400 | 10,45 | 10,19 | 10,38 | 00:00:00 | | 2000-10-09 | 9,95 | 205.300 | 10,15 | 9,94 | 10,13 | 00:00:00 | | 2000-10-10 | 10,02 | 102.500 | 10,15 | 9,98 | 10,15 | 00:00:00 | | 2000-10-11 | 9,80 | 96.000 | 9,98 | 9,79 | 9,98 | 00:00:00 | | 2000-10-12 | 10,00 | 350.800 | 10,11 | 9,85 | 9,95 | 00:00:00 | | 2000-10-13 | 10,00 | 299.200 | 10,05 | 9,75 | 9,81 | 00:00:00 | | 2000-10-16 | 10,00 | 172.800 | 10,14 | 9,91 | 10,10 | 00:00:00 | | 2000-10-17 | 10,00 | 52.700 | 10,00 | 9,93 | 10,00 | 00:00:00 | | 2000-10-18 | 9,72 | 168.700 | 9,88 | 9,22 | 9,88 | 00:00:00 | | 2000-10-19 | 9,95 | 325.100 | 10,00 | 9,75 | 9,75 | 00:00:00 | | 2000-10-20 | 9,95 | 170.200 | 10,05 | 9,73 | 10,05 | 00:00:00 | | 2000-10-23 | 9,40 | 127.300 | 9,81 | 9,40 | 9,81 | 00:00:00 | | 2000-10-24 | 9,65 | 113.000 | 9,78 | 9,40 | 9,47 | 00:00:00 | | 2000-10-25 | 9,36 | 64.400 | 9,58 | 9,36 | 9,58 | 00:00:00 | | 2000-10-26 | 9,32 | 53.600 | 9,55 | 9,30 | 9,45 | 00:00:00 | | 2000-10-27 | 9,16 | 118.400 | 9,55 | 9,00 | 9,55 | 00:00:00 | | 2000-10-30 | 9,19 | 46.500 | 9,20 | 9,02 | 9,20 | 00:00:00 | | 2000-10-31 | 9,48 | 0 | 9,59 | 9,21 | 9,34 | 00:00:00 | | 2000-11-01 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2000-11-02 | 9,99 | 126.200 | 9,99 | 9,55 | 9,79 | 00:00:00 | | 2000-11-03 | 10,00 | 202.900 | 10,31 | 10,00 | 10,22 | 00:00:00 | | 2000-11-06 | 9,89 | 72.100 | 10,13 | 9,80 | 10,10 | 00:00:00 | | 2000-11-07 | 9,89 | 84.800 | 10,00 | 9,71 | 9,86 | 00:00:00 | | 2000-11-08 | 9,74 | 63.400 | 9,98 | 9,74 | 9,98 | 00:00:00 | | 2000-11-09 | 9,74 | 36.000 | 9,80 | 9,64 | 9,64 | 00:00:00 | | 2000-11-10 | 9,55 | 110.700 | 9,84 | 9,55 | 9,75 | 00:00:00 | | 2000-11-13 | 9,20 | 178.200 | 9,50 | 8,86 | 9,50 | 00:00:00 | | 2000-11-14 | 9,50 | 246.100 | 9,50 | 9,18 | 9,49 | 00:00:00 | | 2000-11-15 | 9,53 | 155.000 | 9,98 | 9,51 | 9,56 | 00:00:00 | | 2000-11-16 | 9,35 | 64.400 | 9,48 | 9,35 | 9,48 | 00:00:00 | | 2000-11-17 | 9,41 | 51.100 | 9,48 | 9,33 | 9,38 | 00:00:00 | | 2000-11-20 | 9,20 | 36.700 | 9,41 | 9,20 | 9,41 | 00:00:00 | | 2000-11-21 | 9,06 | 51.900 | 9,37 | 9,04 | 9,27 | 00:00:00 | | 2000-11-22 | 8,92 | 69.800 | 9,10 | 8,90 | 9,00 | 00:00:00 | | 2000-11-23 | 9,05 | 33.300 | 9,08 | 8,95 | 8,95 | 00:00:00 | | 2000-11-24 | 8,93 | 92.200 | 9,45 | 8,93 | 9,02 | 00:00:00 | | 2000-11-27 | 9,15 | 104.500 | 9,40 | 9,11 | 9,29 | 00:00:00 | | 2000-11-28 | 9,06 | 159.400 | 9,15 | 9,06 | 9,06 | 00:00:00 | | 2000-11-29 | 9,20 | 69.200 | 9,22 | 9,00 | 9,01 | 00:00:00 | | 2000-11-30 | 8,97 | 122.600 | 9,10 | 8,97 | 9,05 | 00:00:00 | | 2000-12-04 | 8,77 | 55.900 | 9,09 | 8,77 | 9,00 | 00:00:00 | | 2000-12-05 | 9,00 | 98.800 | 9,06 | 8,95 | 9,00 | 00:00:00 | | 2000-12-06 | 9,11 | 136.800 | 9,18 | 9,00 | 9,15 | 00:00:00 | | 2000-12-07 | 8,95 | 27.700 | 9,03 | 8,84 | 9,00 | 00:00:00 | | 2000-12-11 | 9,00 | 76.600 | 9,15 | 8,97 | 9,09 | 00:00:00 | | 2000-12-12 | 8,99 | 71.000 | 9,03 | 8,95 | 9,00 | 00:00:00 | | 2000-12-13 | 9,02 | 165.100 | 9,08 | 8,99 | 9,08 | 00:00:00 | | 2000-12-14 | 8,71 | 137.000 | 8,94 | 8,71 | 8,94 | 00:00:00 | | 2000-12-15 | 8,80 | 271.300 | 8,88 | 8,69 | 8,69 | 00:00:00 | | 2000-12-18 | 8,50 | 133.300 | 8,94 | 8,41 | 8,94 | 00:00:00 | | 2000-12-19 | 8,85 | 170.400 | 8,86 | 8,51 | 8,58 | 00:00:00 | | 2000-12-20 | 8,89 | 220.100 | 8,93 | 8,55 | 8,75 | 00:00:00 | | 2000-12-21 | 8,56 | 59.000 | 8,87 | 8,53 | 8,71 | 00:00:00 | | 2000-12-22 | 8,50 | 49.100 | 8,79 | 8,50 | 8,78 | 00:00:00 | | 2000-12-27 | 8,15 | 36.200 | 8,63 | 8,10 | 8,53 | 00:00:00 | | 2000-12-28 | 7,90 | 227.300 | 8,20 | 7,78 | 8,20 | 00:00:00 | | 2000-12-29 | 7,79 | 188.800 | 7,97 | 7,70 | 7,90 | 00:00:00 | | 2001-01-02 | 7,26 | 48.200 | 7,86 | 7,21 | 7,80 | 00:00:00 | | 2001-01-03 | 6,87 | 257.000 | 7,30 | 6,72 | 7,30 | 00:00:00 | | 2001-01-04 | 7,10 | 270.500 | 7,85 | 7,10 | 7,85 | 00:00:00 | | 2001-01-05 | 6,82 | 60.500 | 7,18 | 6,77 | 7,18 | 00:00:00 | | 2001-01-08 | 6,65 | 262.800 | 6,82 | 6,54 | 6,82 | 00:00:00 | | 2001-01-09 | 7,00 | 48.300 | 7,02 | 6,65 | 6,66 | 00:00:00 | | 2001-01-10 | 7,13 | 0 | 7,15 | 6,89 | 7,02 | 00:00:00 | | 2001-01-11 | 7,60 | 307.600 | 7,75 | 7,13 | 7,13 | 00:00:00 | | 2001-01-12 | 7,91 | 378.200 | 8,18 | 7,80 | 7,83 | 00:00:00 | | 2001-01-15 | 7,79 | 201.800 | 8,10 | 7,51 | 7,86 | 00:00:00 | | 2001-01-16 | 7,40 | 72.600 | 7,69 | 7,40 | 7,69 | 00:00:00 | | 2001-01-17 | 7,75 | 100.600 | 7,88 | 7,65 | 7,88 | 00:00:00 | | 2001-01-18 | 7,65 | 78.900 | 7,80 | 7,56 | 7,80 | 00:00:00 | | 2001-01-19 | 7,60 | 87.800 | 7,89 | 7,56 | 7,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
