|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-29 | 4,98 | 584.100 | 5,07 | 4,94 | 4,95 | 00:00:00 | | 2006-08-30 | 4,94 | 272.300 | 5,00 | 4,91 | 4,98 | 00:00:00 | | 2006-08-31 | 4,94 | 243.800 | 4,95 | 4,87 | 4,95 | 00:00:00 | | 2006-09-01 | 4,96 | 61.800 | 4,97 | 4,90 | 4,90 | 00:00:00 | | 2006-09-04 | 4,98 | 191.300 | 5,02 | 4,94 | 4,96 | 00:00:00 | | 2006-09-05 | 4,95 | 110.700 | 5,00 | 4,95 | 5,00 | 00:00:00 | | 2006-09-06 | 4,96 | 91.800 | 4,98 | 4,92 | 4,95 | 00:00:00 | | 2006-09-07 | 4,87 | 120.900 | 4,95 | 4,85 | 4,95 | 00:00:00 | | 2006-09-08 | 4,92 | 162.600 | 4,94 | 4,85 | 4,87 | 00:00:00 | | 2006-09-11 | 4,87 | 223.600 | 4,92 | 4,83 | 4,92 | 00:00:00 | | 2006-09-12 | 4,86 | 54.200 | 4,88 | 4,83 | 4,84 | 00:00:00 | | 2006-09-13 | 4,86 | 35.000 | 4,88 | 4,84 | 4,84 | 00:00:00 | | 2006-09-14 | 4,95 | 245.500 | 4,97 | 4,85 | 4,85 | 00:00:00 | | 2006-09-15 | 4,98 | 526.900 | 5,05 | 4,92 | 4,95 | 00:00:00 | | 2006-09-18 | 4,95 | 99.500 | 5,00 | 4,95 | 4,98 | 00:00:00 | | 2006-09-19 | 5,19 | 891.400 | 5,19 | 4,93 | 4,97 | 00:00:00 | | 2006-09-20 | 5,28 | 2.130.200 | 5,42 | 5,15 | 5,24 | 00:00:00 | | 2006-09-21 | 5,27 | 978.500 | 5,37 | 5,22 | 5,31 | 00:00:00 | | 2006-09-22 | 5,32 | 835.100 | 5,32 | 5,15 | 5,24 | 00:00:00 | | 2006-09-25 | 5,13 | 1.271.400 | 5,39 | 5,10 | 5,33 | 00:00:00 | | 2006-09-26 | 5,13 | 831.600 | 5,23 | 5,09 | 5,15 | 00:00:00 | | 2006-09-27 | 5,00 | 1.885.800 | 5,16 | 4,95 | 5,15 | 00:00:00 | | 2006-09-28 | 5,28 | 3.161.700 | 5,44 | 5,25 | 5,25 | 00:00:00 | | 2006-09-29 | 5,28 | 1.251.500 | 5,32 | 5,20 | 5,29 | 00:00:00 | | 2006-10-02 | 5,38 | 1.032.800 | 5,38 | 5,27 | 5,30 | 00:00:00 | | 2006-10-03 | 5,31 | 913.000 | 5,42 | 5,28 | 5,40 | 00:00:00 | | 2006-10-04 | 5,30 | 439.400 | 5,36 | 5,29 | 5,30 | 00:00:00 | | 2006-10-05 | 5,33 | 294.000 | 5,36 | 5,30 | 5,31 | 00:00:00 | | 2006-10-06 | 5,30 | 141.200 | 5,35 | 5,29 | 5,32 | 00:00:00 | | 2006-10-09 | 5,30 | 166.700 | 5,34 | 5,27 | 5,28 | 00:00:00 | | 2006-10-10 | 5,29 | 4.289 | 5,31 | 5,24 | 5,27 | 00:00:00 | | 2006-10-11 | 5,29 | 168.800 | 5,30 | 5,26 | 5,26 | 00:00:00 | | 2006-10-12 | 5,30 | 392.000 | 5,30 | 5,27 | 5,27 | 00:00:00 | | 2006-10-13 | 5,29 | 126.400 | 5,30 | 5,27 | 5,28 | 00:00:00 | | 2006-10-16 | 5,29 | 219.200 | 5,31 | 5,26 | 5,26 | 00:00:00 | | 2006-10-17 | 5,25 | 189.400 | 5,30 | 5,25 | 5,27 | 00:00:00 | | 2006-10-18 | 5,23 | 322.700 | 5,29 | 5,23 | 5,28 | 00:00:00 | | 2006-10-19 | 5,14 | 307.100 | 5,22 | 5,13 | 5,21 | 00:00:00 | | 2006-10-20 | 5,19 | 212.300 | 5,21 | 5,13 | 5,13 | 00:00:00 | | 2006-10-23 | 5,27 | 671.500 | 5,27 | 5,15 | 5,20 | 00:00:00 | | 2006-10-24 | 5,27 | 641.800 | 5,27 | 5,20 | 5,21 | 00:00:00 | | 2006-10-25 | 5,25 | 409.300 | 5,27 | 5,23 | 5,25 | 00:00:00 | | 2006-10-26 | 5,29 | 306.800 | 5,29 | 5,25 | 5,25 | 00:00:00 | | 2006-10-27 | 5,23 | 194.900 | 5,30 | 5,22 | 5,28 | 00:00:00 | | 2006-10-30 | 5,20 | 142.600 | 5,27 | 5,19 | 5,27 | 00:00:00 | | 2006-10-31 | 5,14 | 250.400 | 5,20 | 5,13 | 5,20 | 00:00:00 | | 2006-11-01 | 5,08 | 237.800 | 5,18 | 5,07 | 5,15 | 00:00:00 | | 2006-11-02 | 5,08 | 269.000 | 5,14 | 5,08 | 5,09 | 00:00:00 | | 2006-11-03 | 5,10 | 63.800 | 5,12 | 5,08 | 5,08 | 00:00:00 | | 2006-11-06 | 5,17 | 153.600 | 5,19 | 5,10 | 5,12 | 00:00:00 | | 2006-11-07 | 5,14 | 101.800 | 5,17 | 5,13 | 5,16 | 00:00:00 | | 2006-11-08 | 5,14 | 83.900 | 5,15 | 5,11 | 5,12 | 00:00:00 | | 2006-11-09 | 5,16 | 102.300 | 5,16 | 5,12 | 5,12 | 00:00:00 | | 2006-11-10 | 5,15 | 229.700 | 5,19 | 5,14 | 5,15 | 00:00:00 | | 2006-11-13 | 5,18 | 148.100 | 5,18 | 5,15 | 5,15 | 00:00:00 | | 2006-11-14 | 5,22 | 282.200 | 5,27 | 5,18 | 5,19 | 00:00:00 | | 2006-11-15 | 5,19 | 107.600 | 5,24 | 5,19 | 5,24 | 00:00:00 | | 2006-11-16 | 5,17 | 56.100 | 5,19 | 5,15 | 5,19 | 00:00:00 | | 2006-11-17 | 5,18 | 73.900 | 5,18 | 5,13 | 5,15 | 00:00:00 | | 2006-11-20 | 5,08 | 505.500 | 5,21 | 5,07 | 5,21 | 00:00:00 | | 2006-11-21 | 5,11 | 314.700 | 5,14 | 5,08 | 5,08 | 00:00:00 | | 2006-11-22 | 5,13 | 92.900 | 5,14 | 5,10 | 5,11 | 00:00:00 | | 2006-11-23 | 5,15 | 101.500 | 5,15 | 5,11 | 5,15 | 00:00:00 | | 2006-11-24 | 5,12 | 106.200 | 5,17 | 5,11 | 5,17 | 00:00:00 | | 2006-11-27 | 5,12 | 274.300 | 5,18 | 5,10 | 5,12 | 00:00:00 | | 2006-11-28 | 5,07 | 237.800 | 5,13 | 5,07 | 5,13 | 00:00:00 | | 2006-11-29 | 5,03 | 381.500 | 5,09 | 5,03 | 5,08 | 00:00:00 | | 2006-11-30 | 5,02 | 344.500 | 5,07 | 5,02 | 5,05 | 00:00:00 | | 2006-12-01 | 5,05 | 199.200 | 5,06 | 5,02 | 5,02 | 00:00:00 | | 2006-12-04 | 5,03 | 120.900 | 5,05 | 5,02 | 5,05 | 00:00:00 | | 2006-12-05 | 5,03 | 230.900 | 5,08 | 5,02 | 5,04 | 00:00:00 | | 2006-12-06 | 5,04 | 574.300 | 5,11 | 5,04 | 5,08 | 00:00:00 | | 2006-12-07 | 5,00 | 335.700 | 5,03 | 4,96 | 5,03 | 00:00:00 | | 2006-12-08 | 5,00 | 147.100 | 5,01 | 4,99 | 5,01 | 00:00:00 | | 2006-12-11 | 4,99 | 185.000 | 5,02 | 4,99 | 5,00 | 00:00:00 | | 2006-12-12 | 5,05 | 409.500 | 5,08 | 5,00 | 5,00 | 00:00:00 | | 2006-12-13 | 5,08 | 452.700 | 5,12 | 5,07 | 5,07 | 00:00:00 | | 2006-12-14 | 5,00 | 5.281.200 | 5,08 | 4,86 | 4,90 | 00:00:00 | | 2006-12-15 | 5,03 | 1.306.900 | 5,07 | 5,02 | 5,02 | 00:00:00 | | 2006-12-18 | 5,07 | 885.500 | 5,09 | 5,03 | 5,04 | 00:00:00 | | 2006-12-19 | 5,06 | 284.900 | 5,06 | 5,05 | 5,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
