|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-01-19 | 7,60 | 87.800 | 7,89 | 7,56 | 7,89 | 00:00:00 | | 2001-01-22 | 7,48 | 53.000 | 7,65 | 7,31 | 7,65 | 00:00:00 | | 2001-01-23 | 7,51 | 51.200 | 7,60 | 7,24 | 7,44 | 00:00:00 | | 2001-01-24 | 7,75 | 0 | 7,75 | 7,49 | 7,63 | 00:00:00 | | 2001-01-25 | 7,70 | 45.700 | 7,73 | 7,62 | 7,65 | 00:00:00 | | 2001-01-26 | 7,46 | 0 | 7,55 | 7,45 | 7,55 | 00:00:00 | | 2001-01-29 | 7,55 | 35.000 | 7,57 | 7,46 | 7,49 | 00:00:00 | | 2001-01-30 | 7,56 | 62.100 | 7,75 | 7,55 | 7,64 | 00:00:00 | | 2001-01-31 | 7,54 | 139.900 | 7,65 | 7,45 | 7,64 | 00:00:00 | | 2001-02-01 | 7,39 | 108.500 | 7,50 | 7,32 | 7,32 | 00:00:00 | | 2001-02-02 | 7,32 | 52.100 | 7,49 | 7,30 | 7,41 | 00:00:00 | | 2001-02-05 | 7,16 | 39.900 | 7,26 | 7,14 | 7,26 | 00:00:00 | | 2001-02-06 | 7,20 | 36.800 | 7,28 | 7,13 | 7,15 | 00:00:00 | | 2001-02-07 | 7,05 | 61.600 | 7,11 | 7,01 | 7,10 | 00:00:00 | | 2001-02-08 | 7,13 | 61.300 | 7,25 | 7,08 | 7,08 | 00:00:00 | | 2001-02-09 | 6,94 | 93.800 | 7,10 | 6,86 | 7,10 | 00:00:00 | | 2001-02-12 | 6,98 | 59.300 | 7,00 | 6,87 | 6,87 | 00:00:00 | | 2001-02-13 | 6,95 | 43.000 | 7,06 | 6,92 | 7,00 | 00:00:00 | | 2001-02-14 | 6,77 | 71.200 | 6,87 | 6,77 | 6,85 | 00:00:00 | | 2001-02-15 | 6,82 | 40.000 | 6,94 | 6,82 | 6,94 | 00:00:00 | | 2001-02-16 | 6,57 | 289.400 | 6,82 | 6,45 | 6,81 | 00:00:00 | | 2001-02-19 | 6,40 | 134.500 | 6,55 | 6,35 | 6,50 | 00:00:00 | | 2001-02-20 | 6,31 | 99.400 | 6,49 | 6,31 | 6,45 | 00:00:00 | | 2001-02-21 | 6,20 | 399.500 | 6,29 | 5,90 | 6,29 | 00:00:00 | | 2001-02-22 | 6,06 | 329.600 | 6,29 | 6,00 | 6,12 | 00:00:00 | | 2001-02-23 | 5,95 | 171.900 | 6,12 | 5,92 | 6,07 | 00:00:00 | | 2001-02-26 | 5,93 | 138.500 | 6,12 | 5,93 | 6,12 | 00:00:00 | | 2001-02-28 | 5,94 | 209.200 | 6,04 | 5,88 | 5,93 | 00:00:00 | | 2001-03-01 | 5,86 | 122.400 | 5,90 | 5,78 | 5,87 | 00:00:00 | | 2001-03-02 | 5,99 | 100.700 | 5,99 | 5,80 | 5,88 | 00:00:00 | | 2001-03-05 | 6,05 | 74.100 | 6,05 | 5,93 | 6,01 | 00:00:00 | | 2001-03-06 | 6,40 | 246.700 | 6,40 | 6,10 | 6,10 | 00:00:00 | | 2001-03-07 | 6,34 | 347.000 | 6,42 | 6,20 | 6,39 | 00:00:00 | | 2001-03-08 | 6,27 | 172.700 | 6,40 | 6,25 | 6,32 | 00:00:00 | | 2001-03-09 | 6,02 | 142.700 | 6,17 | 6,02 | 6,10 | 00:00:00 | | 2001-03-12 | 5,81 | 105.300 | 5,94 | 5,81 | 5,93 | 00:00:00 | | 2001-03-13 | 5,94 | 131.000 | 5,97 | 5,78 | 5,79 | 00:00:00 | | 2001-03-14 | 5,86 | 0 | 5,96 | 5,70 | 5,96 | 00:00:00 | | 2001-03-15 | 5,81 | 49.700 | 5,93 | 5,80 | 5,90 | 00:00:00 | | 2001-03-16 | 5,65 | 118.500 | 5,78 | 5,55 | 5,76 | 00:00:00 | | 2001-03-19 | 5,53 | 178.900 | 5,74 | 5,49 | 5,70 | 00:00:00 | | 2001-03-20 | 5,56 | 81.900 | 5,70 | 5,56 | 5,61 | 00:00:00 | | 2001-03-21 | 5,25 | 442.500 | 5,49 | 5,18 | 5,49 | 00:00:00 | | 2001-03-22 | 4,90 | 346.500 | 5,04 | 4,90 | 5,01 | 00:00:00 | | 2001-03-23 | 5,00 | 172.700 | 5,20 | 4,97 | 5,08 | 00:00:00 | | 2001-03-26 | 5,00 | 140.900 | 5,10 | 5,00 | 5,06 | 00:00:00 | | 2001-03-27 | 4,95 | 79.900 | 5,00 | 4,91 | 5,00 | 00:00:00 | | 2001-03-28 | 4,87 | 152.400 | 4,97 | 4,85 | 4,95 | 00:00:00 | | 2001-03-29 | 4,80 | 79.000 | 4,92 | 4,70 | 4,80 | 00:00:00 | | 2001-03-30 | 4,95 | 78.900 | 4,95 | 4,85 | 4,90 | 00:00:00 | | 2001-04-02 | 4,91 | 48.700 | 4,95 | 4,83 | 4,95 | 00:00:00 | | 2001-04-03 | 4,81 | 81.800 | 4,83 | 4,60 | 4,83 | 00:00:00 | | 2001-04-04 | 4,80 | 84.400 | 4,80 | 4,56 | 4,60 | 00:00:00 | | 2001-04-05 | 4,99 | 132.000 | 5,03 | 4,81 | 4,81 | 00:00:00 | | 2001-04-06 | 4,91 | 126.400 | 5,06 | 4,91 | 5,02 | 00:00:00 | | 2001-04-09 | 4,92 | 42.100 | 4,97 | 4,90 | 4,91 | 00:00:00 | | 2001-04-10 | 4,97 | 77.500 | 5,04 | 4,95 | 4,95 | 00:00:00 | | 2001-04-11 | 4,97 | 91.600 | 5,06 | 4,97 | 4,99 | 00:00:00 | | 2001-04-12 | 4,95 | 19.200 | 4,99 | 4,90 | 4,96 | 00:00:00 | | 2001-04-17 | 4,75 | 115.100 | 4,88 | 4,75 | 4,81 | 00:00:00 | | 2001-04-18 | 4,84 | 52.500 | 4,95 | 4,82 | 4,86 | 00:00:00 | | 2001-04-19 | 4,80 | 150.000 | 4,96 | 4,79 | 4,90 | 00:00:00 | | 2001-04-20 | 4,70 | 151.700 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2001-04-23 | 4,41 | 93.600 | 4,73 | 4,41 | 4,70 | 00:00:00 | | 2001-04-24 | 4,41 | 52.800 | 4,54 | 4,36 | 4,43 | 00:00:00 | | 2001-04-26 | 4,41 | 31.500 | 4,51 | 4,36 | 4,51 | 00:00:00 | | 2001-04-27 | 4,35 | 180.100 | 4,48 | 4,35 | 4,42 | 00:00:00 | | 2001-04-30 | 4,48 | 108.600 | 4,55 | 4,40 | 4,40 | 00:00:00 | | 2001-05-02 | 4,44 | 75.000 | 4,55 | 4,42 | 4,54 | 00:00:00 | | 2001-05-03 | 4,31 | 55.800 | 4,44 | 4,30 | 4,44 | 00:00:00 | | 2001-05-04 | 4,25 | 62.600 | 4,38 | 4,19 | 4,34 | 00:00:00 | | 2001-05-07 | 4,17 | 0 | 4,33 | 4,17 | 4,33 | 00:00:00 | | 2001-05-08 | 4,06 | 145.700 | 4,20 | 4,04 | 4,18 | 00:00:00 | | 2001-05-09 | 4,15 | 84.000 | 4,15 | 4,03 | 4,05 | 00:00:00 | | 2001-05-10 | 4,22 | 265.600 | 4,31 | 4,15 | 4,15 | 00:00:00 | | 2001-05-11 | 4,13 | 79.400 | 4,24 | 4,11 | 4,24 | 00:00:00 | | 2001-05-14 | 4,02 | 330.400 | 4,13 | 4,02 | 4,13 | 00:00:00 | | 2001-05-15 | 4,00 | 166.700 | 4,10 | 3,94 | 4,06 | 00:00:00 | | 2001-05-16 | 3,91 | 152.900 | 3,97 | 3,90 | 3,95 | 00:00:00 | | 2001-05-17 | 3,94 | 149.200 | 3,98 | 3,87 | 3,95 | 00:00:00 | | 2001-05-18 | 3,80 | 111.400 | 3,90 | 3,76 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
