|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-14 | 2,07 | 278.600 | 2,08 | 2,06 | 2,06 | 00:00:00 | | 2009-10-15 | 2,05 | 226.600 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2009-10-16 | 2,02 | 122.500 | 2,06 | 2,02 | 2,05 | 00:00:00 | | 2009-10-19 | 2,04 | 182.500 | 2,05 | 2,03 | 2,05 | 00:00:00 | | 2009-10-20 | 2,03 | 399.700 | 2,04 | 2,03 | 2,04 | 00:00:00 | | 2009-10-21 | 2,03 | 268.400 | 2,04 | 2,02 | 2,04 | 00:00:00 | | 2009-10-22 | 2,01 | 211.100 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2009-10-23 | 2,03 | 176.200 | 2,04 | 2,01 | 2,04 | 00:00:00 | | 2009-10-26 | 2,03 | 294.100 | 2,05 | 2,00 | 2,04 | 00:00:00 | | 2009-10-27 | 2,00 | 329.600 | 2,02 | 1,90 | 2,00 | 00:00:00 | | 2009-10-28 | 1,89 | 325.600 | 2,00 | 1,88 | 2,00 | 00:00:00 | | 2009-10-29 | 1,95 | 311.600 | 1,96 | 1,86 | 1,89 | 00:00:00 | | 2009-10-30 | 1,95 | 468.400 | 1,97 | 1,88 | 1,94 | 00:00:00 | | 2009-11-02 | 1,94 | 254.500 | 1,98 | 1,90 | 1,97 | 00:00:00 | | 2009-11-03 | 1,90 | 138.800 | 1,95 | 1,88 | 1,95 | 00:00:00 | | 2009-11-04 | 1,90 | 262.500 | 1,92 | 1,89 | 1,91 | 00:00:00 | | 2009-11-05 | 1,90 | 230.600 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2009-11-06 | 1,88 | 227.800 | 1,91 | 1,85 | 1,90 | 00:00:00 | | 2009-11-09 | 1,89 | 85.400 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2009-11-10 | 1,87 | 166.300 | 1,90 | 1,85 | 1,89 | 00:00:00 | | 2009-11-11 | 1,90 | 270.200 | 1,91 | 1,87 | 1,88 | 00:00:00 | | 2009-11-12 | 1,89 | 144.278 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2009-11-13 | 1,87 | 190.000 | 1,89 | 1,86 | 1,87 | 00:00:00 | | 2009-11-16 | 1,89 | 262.300 | 1,91 | 1,86 | 1,86 | 00:00:00 | | 2009-11-17 | 1,88 | 82.400 | 1,89 | 1,87 | 1,89 | 00:00:00 | | 2009-11-18 | 1,86 | 215.500 | 1,88 | 1,86 | 1,88 | 00:00:00 | | 2009-11-19 | 1,83 | 234.600 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2009-11-20 | 1,81 | 142.200 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2009-11-23 | 1,84 | 108.500 | 1,84 | 1,81 | 1,81 | 00:00:00 | | 2009-11-24 | 1,81 | 123.500 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2009-11-25 | 1,82 | 110.500 | 1,83 | 1,81 | 1,81 | 00:00:00 | | 2009-11-26 | 1,80 | 382.800 | 1,82 | 1,77 | 1,82 | 00:00:00 | | 2009-11-27 | 1,80 | 1.118.700 | 1,84 | 1,71 | 1,76 | 00:00:00 | | 2009-11-30 | 1,78 | 383.300 | 1,85 | 1,77 | 1,84 | 00:00:00 | | 2009-12-01 | 1,78 | 178.300 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2009-12-02 | 1,79 | 357.100 | 1,81 | 1,77 | 1,79 | 00:00:00 | | 2009-12-03 | 1,85 | 1.858.478 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2009-12-04 | 1,83 | 629.200 | 1,86 | 1,82 | 1,85 | 00:00:00 | | 2009-12-07 | 1,82 | 58.600 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2009-12-08 | 1,81 | 190.546 | 1,81 | 1,78 | 1,79 | 00:00:00 | | 2009-12-09 | 1,79 | 233.000 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2009-12-10 | 1,79 | 673.294 | 1,80 | 1,79 | 1,79 | 00:00:00 | | 2009-12-11 | 1,81 | 117.000 | 1,81 | 1,78 | 1,78 | 00:00:00 | | 2009-12-14 | 1,80 | 35.900 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2009-12-15 | 1,79 | 227.400 | 1,83 | 1,79 | 1,82 | 00:00:00 | | 2009-12-16 | 1,80 | 131.500 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2009-12-17 | 1,79 | 250.900 | 1,80 | 1,76 | 1,80 | 00:00:00 | | 2009-12-18 | 1,82 | 174.100 | 1,82 | 1,77 | 1,77 | 00:00:00 | | 2009-12-21 | 1,83 | 353.800 | 1,83 | 1,78 | 1,82 | 00:00:00 | | 2009-12-22 | 1,83 | 282.100 | 1,85 | 1,82 | 1,84 | 00:00:00 | | 2009-12-23 | 1,82 | 1.852.000 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2009-12-24 | 1,91 | 9.317.100 | 1,93 | 1,82 | 1,82 | 00:00:00 | | 2009-12-28 | 1,87 | 229.700 | 1,91 | 1,84 | 1,91 | 00:00:00 | | 2009-12-29 | 1,90 | 269.900 | 1,92 | 1,87 | 1,88 | 00:00:00 | | 2009-12-30 | 1,92 | 490.800 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2009-12-31 | 1,93 | 245.600 | 1,94 | 1,92 | 1,92 | 00:00:00 | | 2010-01-04 | 1,95 | 208.800 | 1,97 | 1,93 | 1,93 | 00:00:00 | | 2010-01-05 | 1,97 | 552.700 | 1,97 | 1,95 | 1,95 | 00:00:00 | | 2010-01-06 | 2,01 | 1.048.900 | 2,01 | 1,97 | 1,97 | 00:00:00 | | 2010-01-07 | 2,00 | 403.900 | 2,03 | 1,99 | 2,01 | 00:00:00 | | 2010-01-08 | 2,01 | 423.000 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2010-01-11 | 2,00 | 515.200 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2010-01-12 | 1,97 | 257.000 | 2,00 | 1,95 | 2,00 | 00:00:00 | | 2010-01-13 | 1,97 | 190.900 | 2,00 | 1,95 | 1,97 | 00:00:00 | | 2010-01-14 | 1,96 | 106.800 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2010-01-15 | 1,91 | 424.400 | 1,97 | 1,85 | 1,96 | 00:00:00 | | 2010-01-18 | 1,87 | 161.000 | 1,91 | 1,87 | 1,90 | 00:00:00 | | 2010-01-19 | 1,86 | 195.200 | 1,91 | 1,84 | 1,87 | 00:00:00 | | 2010-01-20 | 1,85 | 152.300 | 1,89 | 1,85 | 1,85 | 00:00:00 | | 2010-01-21 | 1,83 | 87.200 | 1,88 | 1,83 | 1,85 | 00:00:00 | | 2010-01-22 | 1,80 | 538.400 | 1,84 | 1,80 | 1,81 | 00:00:00 | | 2010-01-25 | 1,82 | 508.600 | 1,84 | 1,78 | 1,80 | 00:00:00 | | 2010-01-26 | 1,81 | 56.600 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2010-01-27 | 1,79 | 324.600 | 1,82 | 1,77 | 1,82 | 00:00:00 | | 2010-01-28 | 1,81 | 154.100 | 1,83 | 1,80 | 1,82 | 00:00:00 | | 2010-01-29 | 1,82 | 222.300 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2010-02-01 | 1,82 | 50.200 | 1,83 | 1,80 | 1,82 | 00:00:00 | | 2010-02-02 | 1,81 | 53.500 | 1,83 | 1,81 | 1,82 | 00:00:00 | | 2010-02-03 | 1,76 | 198.369 | 1,83 | 1,76 | 1,83 | 00:00:00 | | 2010-02-04 | 1,65 | 445.000 | 1,76 | 1,65 | 1,76 | 00:00:00 | | 2010-02-05 | 1,66 | 826.300 | 1,72 | 1,50 | 1,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
