|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-09 | 4,65 | 1.833.700 | 4,75 | 4,60 | 4,60 | 00:00:00 | | 2006-05-10 | 4,56 | 1.543.700 | 4,63 | 4,51 | 4,58 | 00:00:00 | | 2006-05-11 | 4,50 | 716.400 | 4,59 | 4,50 | 4,55 | 00:00:00 | | 2006-05-12 | 4,46 | 1.091.300 | 4,54 | 4,37 | 4,45 | 00:00:00 | | 2006-05-15 | 4,43 | 150.500 | 4,45 | 4,38 | 4,45 | 00:00:00 | | 2006-05-16 | 4,51 | 418.500 | 4,52 | 4,40 | 4,40 | 00:00:00 | | 2006-05-17 | 4,50 | 736.700 | 4,63 | 4,50 | 4,54 | 00:00:00 | | 2006-05-18 | 4,38 | 683.500 | 4,50 | 4,34 | 4,50 | 00:00:00 | | 2006-05-19 | 4,40 | 703.200 | 4,42 | 4,33 | 4,35 | 00:00:00 | | 2006-05-22 | 4,30 | 314.400 | 4,40 | 4,28 | 4,32 | 00:00:00 | | 2006-05-23 | 4,17 | 454.800 | 4,33 | 4,17 | 4,23 | 00:00:00 | | 2006-05-24 | 4,02 | 1.142.300 | 4,20 | 3,98 | 4,17 | 00:00:00 | | 2006-05-25 | 4,38 | 535.400 | 4,39 | 4,09 | 4,10 | 00:00:00 | | 2006-05-26 | 4,40 | 670.000 | 4,49 | 4,30 | 4,49 | 00:00:00 | | 2006-05-29 | 4,28 | 329.500 | 4,42 | 4,27 | 4,42 | 00:00:00 | | 2006-05-30 | 4,34 | 415.400 | 4,34 | 4,14 | 4,28 | 00:00:00 | | 2006-05-31 | 4,32 | 292.600 | 4,33 | 4,23 | 4,33 | 00:00:00 | | 2006-06-01 | 4,32 | 123.600 | 4,32 | 4,25 | 4,30 | 00:00:00 | | 2006-06-02 | 4,30 | 374.300 | 4,36 | 4,24 | 4,33 | 00:00:00 | | 2006-06-05 | 4,30 | 59.200 | 4,32 | 4,26 | 4,32 | 00:00:00 | | 2006-06-06 | 4,20 | 249.200 | 4,26 | 4,20 | 4,20 | 00:00:00 | | 2006-06-07 | 4,29 | 404.800 | 4,29 | 4,16 | 4,24 | 00:00:00 | | 2006-06-08 | 4,36 | 611.400 | 4,40 | 4,22 | 4,27 | 00:00:00 | | 2006-06-09 | 4,32 | 70.300 | 4,38 | 4,30 | 4,38 | 00:00:00 | | 2006-06-12 | 4,28 | 276.600 | 4,36 | 4,25 | 4,36 | 00:00:00 | | 2006-06-13 | 4,15 | 336.500 | 4,29 | 4,05 | 4,24 | 00:00:00 | | 2006-06-14 | 4,04 | 145.600 | 4,17 | 4,04 | 4,16 | 00:00:00 | | 2006-06-15 | 4,10 | 1.382 | 4,14 | 4,04 | 4,04 | 00:00:00 | | 2006-06-16 | 4,10 | 2.733 | 4,14 | 4,00 | 4,13 | 00:00:00 | | 2006-06-19 | 4,19 | 181.700 | 4,23 | 4,09 | 4,09 | 00:00:00 | | 2006-06-20 | 4,27 | 462.700 | 4,31 | 4,21 | 4,21 | 00:00:00 | | 2006-06-21 | 4,23 | 22.900 | 4,27 | 4,23 | 4,27 | 00:00:00 | | 2006-06-22 | 4,30 | 178.300 | 4,34 | 4,22 | 4,30 | 00:00:00 | | 2006-06-23 | 4,33 | 236.400 | 4,37 | 4,30 | 4,30 | 00:00:00 | | 2006-06-26 | 4,30 | 67.700 | 4,33 | 4,28 | 4,31 | 00:00:00 | | 2006-06-27 | 4,27 | 54.700 | 4,30 | 4,23 | 4,23 | 00:00:00 | | 2006-06-28 | 4,26 | 62.200 | 4,32 | 4,26 | 4,32 | 00:00:00 | | 2006-06-29 | 4,25 | 20.700 | 4,28 | 4,25 | 4,27 | 00:00:00 | | 2006-06-30 | 4,28 | 282.200 | 4,30 | 4,25 | 4,27 | 00:00:00 | | 2006-07-03 | 4,31 | 55.900 | 4,32 | 4,24 | 4,24 | 00:00:00 | | 2006-07-04 | 4,30 | 86.200 | 4,30 | 4,28 | 4,28 | 00:00:00 | | 2006-07-05 | 4,29 | 100.800 | 4,31 | 4,28 | 4,29 | 00:00:00 | | 2006-07-06 | 4,27 | 65.200 | 4,29 | 4,26 | 4,26 | 00:00:00 | | 2006-07-07 | 4,24 | 232.500 | 4,30 | 4,24 | 4,27 | 00:00:00 | | 2006-07-10 | 4,24 | 27.000 | 4,26 | 4,23 | 4,23 | 00:00:00 | | 2006-07-11 | 4,25 | 120.100 | 4,27 | 4,21 | 4,21 | 00:00:00 | | 2006-07-12 | 4,25 | 120.000 | 4,27 | 4,25 | 4,26 | 00:00:00 | | 2006-07-13 | 4,25 | 71.600 | 4,26 | 4,22 | 4,26 | 00:00:00 | | 2006-07-14 | 4,24 | 262.300 | 4,24 | 4,13 | 4,22 | 00:00:00 | | 2006-07-17 | 4,25 | 71.800 | 4,27 | 4,23 | 4,24 | 00:00:00 | | 2006-07-18 | 4,23 | 237.200 | 4,27 | 4,22 | 4,23 | 00:00:00 | | 2006-07-19 | 4,30 | 141.100 | 4,32 | 4,22 | 4,22 | 00:00:00 | | 2006-07-20 | 4,27 | 240.000 | 4,31 | 4,24 | 4,29 | 00:00:00 | | 2006-07-21 | 4,25 | 194.700 | 4,27 | 4,25 | 4,25 | 00:00:00 | | 2006-07-24 | 4,26 | 320.900 | 4,27 | 4,25 | 4,26 | 00:00:00 | | 2006-07-25 | 4,43 | 797.800 | 4,50 | 4,27 | 4,27 | 00:00:00 | | 2006-07-26 | 4,40 | 149.700 | 4,43 | 4,37 | 4,43 | 00:00:00 | | 2006-07-27 | 4,50 | 252.200 | 4,50 | 4,36 | 4,40 | 00:00:00 | | 2006-07-28 | 4,57 | 753.100 | 4,70 | 4,56 | 4,56 | 00:00:00 | | 2006-07-31 | 4,63 | 149.400 | 4,66 | 4,54 | 4,54 | 00:00:00 | | 2006-08-01 | 4,57 | 39.300 | 4,60 | 4,57 | 4,60 | 00:00:00 | | 2006-08-02 | 4,54 | 58.100 | 4,58 | 4,53 | 4,57 | 00:00:00 | | 2006-08-03 | 4,64 | 775.700 | 4,72 | 4,62 | 4,65 | 00:00:00 | | 2006-08-04 | 4,54 | 560.500 | 4,62 | 4,47 | 4,62 | 00:00:00 | | 2006-08-07 | 4,52 | 77.400 | 4,53 | 4,50 | 4,50 | 00:00:00 | | 2006-08-08 | 4,63 | 1.166.100 | 4,65 | 4,50 | 4,50 | 00:00:00 | | 2006-08-09 | 4,65 | 263.600 | 4,66 | 4,59 | 4,64 | 00:00:00 | | 2006-08-10 | 4,66 | 137.300 | 4,66 | 4,60 | 4,63 | 00:00:00 | | 2006-08-11 | 4,62 | 355.800 | 4,68 | 4,62 | 4,64 | 00:00:00 | | 2006-08-14 | 4,62 | 33.700 | 4,64 | 4,62 | 4,64 | 00:00:00 | | 2006-08-15 | 4,66 | 133.200 | 4,67 | 4,63 | 4,64 | 00:00:00 | | 2006-08-16 | 4,70 | 331.100 | 4,72 | 4,65 | 4,66 | 00:00:00 | | 2006-08-17 | 4,73 | 220.800 | 4,73 | 4,68 | 4,70 | 00:00:00 | | 2006-08-18 | 4,68 | 137.900 | 4,72 | 4,68 | 4,70 | 00:00:00 | | 2006-08-21 | 4,71 | 87.300 | 4,71 | 4,67 | 4,70 | 00:00:00 | | 2006-08-22 | 4,83 | 914.600 | 4,87 | 4,68 | 4,68 | 00:00:00 | | 2006-08-23 | 4,83 | 99.500 | 4,85 | 4,80 | 4,83 | 00:00:00 | | 2006-08-24 | 4,82 | 105.500 | 4,82 | 4,77 | 4,82 | 00:00:00 | | 2006-08-25 | 4,81 | 40.200 | 4,82 | 4,80 | 4,81 | 00:00:00 | | 2006-08-28 | 4,93 | 1.445.200 | 5,04 | 4,80 | 4,80 | 00:00:00 | | 2006-08-29 | 4,98 | 584.100 | 5,07 | 4,94 | 4,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
