|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-11 | 1,30 | 553.300 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2011-01-12 | 1,32 | 401.200 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2011-01-13 | 1,32 | 334.200 | 1,34 | 1,29 | 1,32 | 00:00:00 | | 2011-01-14 | 1,30 | 124.700 | 1,32 | 1,28 | 1,30 | 00:00:00 | | 2011-01-17 | 1,30 | 93.000 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2011-01-18 | 1,32 | 258.100 | 1,33 | 1,28 | 1,30 | 00:00:00 | | 2011-01-19 | 1,32 | 593.200 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2011-01-20 | 1,33 | 451.200 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2011-01-21 | 1,36 | 843.300 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2011-01-24 | 1,37 | 251.800 | 1,38 | 1,33 | 1,36 | 00:00:00 | | 2011-01-25 | 1,34 | 198.500 | 1,38 | 1,33 | 1,38 | 00:00:00 | | 2011-01-26 | 1,35 | 399.100 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2011-01-27 | 1,36 | 285.000 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2011-01-28 | 1,34 | 353.300 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2011-01-31 | 1,34 | 229.400 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2011-02-01 | 1,41 | 856.900 | 1,41 | 1,33 | 1,33 | 00:00:00 | | 2011-02-02 | 1,39 | 1.509.600 | 1,45 | 1,38 | 1,41 | 00:00:00 | | 2011-02-03 | 1,37 | 275.500 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2011-02-04 | 1,38 | 204.100 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2011-02-07 | 1,37 | 389.800 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2011-02-08 | 1,38 | 375.300 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2011-02-09 | 1,39 | 772.300 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2011-02-10 | 1,37 | 414.200 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2011-02-11 | 1,35 | 291.500 | 1,37 | 1,34 | 1,36 | 00:00:00 | | 2011-02-14 | 1,35 | 142.900 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2011-02-15 | 1,37 | 262.100 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2011-02-16 | 1,37 | 441.500 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2011-02-17 | 1,37 | 821.700 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2011-02-18 | 1,38 | 416.900 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2011-02-21 | 1,37 | 442.500 | 1,40 | 1,36 | 1,38 | 00:00:00 | | 2011-02-22 | 1,36 | 422.400 | 1,37 | 1,34 | 1,36 | 00:00:00 | | 2011-02-23 | 1,37 | 317.300 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2011-02-24 | 1,38 | 480.500 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2011-02-25 | 1,39 | 428.000 | 1,40 | 1,37 | 1,38 | 00:00:00 | | 2011-02-28 | 1,42 | 720.200 | 1,43 | 1,38 | 1,38 | 00:00:00 | | 2011-03-01 | 1,41 | 1.884.000 | 1,44 | 1,38 | 1,43 | 00:00:00 | | 2011-03-02 | 1,42 | 603.700 | 1,42 | 1,39 | 1,40 | 00:00:00 | | 2011-03-03 | 1,48 | 2.411.900 | 1,51 | 1,44 | 1,44 | 00:00:00 | | 2011-03-04 | 1,49 | 1.417.400 | 1,53 | 1,47 | 1,50 | 00:00:00 | | 2011-03-07 | 1,49 | 402.700 | 1,50 | 1,48 | 1,49 | 00:00:00 | | 2011-03-08 | 1,49 | 285.300 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2011-03-09 | 1,49 | 324.400 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2011-03-10 | 1,48 | 187.100 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2011-03-11 | 1,44 | 1.079.700 | 1,48 | 1,43 | 1,45 | 00:00:00 | | 2011-03-14 | 1,43 | 678.300 | 1,46 | 1,42 | 1,42 | 00:00:00 | | 2011-03-15 | 1,41 | 1.191.600 | 1,43 | 1,39 | 1,41 | 00:00:00 | | 2011-03-16 | 1,40 | 242.700 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2011-03-17 | 1,40 | 463.100 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2011-03-18 | 1,42 | 409.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2011-03-21 | 1,43 | 849.100 | 1,44 | 1,41 | 1,42 | 00:00:00 | | 2011-03-22 | 1,43 | 1.942.400 | 1,47 | 1,42 | 1,44 | 00:00:00 | | 2011-03-23 | 1,43 | 1.365.300 | 1,44 | 1,40 | 1,42 | 00:00:00 | | 2011-03-24 | 1,46 | 1.057.800 | 1,46 | 1,42 | 1,42 | 00:00:00 | | 2011-03-25 | 1,48 | 1.044.500 | 1,49 | 1,46 | 1,46 | 00:00:00 | | 2011-03-28 | 1,47 | 377.600 | 1,50 | 1,47 | 1,48 | 00:00:00 | | 2011-03-29 | 1,49 | 688.100 | 1,49 | 1,46 | 1,47 | 00:00:00 | | 2011-03-30 | 1,47 | 292.700 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2011-03-31 | 1,47 | 514.500 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2011-04-01 | 1,50 | 533.700 | 1,52 | 1,48 | 1,48 | 00:00:00 | | 2011-04-04 | 1,48 | 133.900 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2011-04-05 | 1,50 | 645.700 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2011-04-06 | 1,53 | 1.417.300 | 1,54 | 1,48 | 1,49 | 00:00:00 | | 2011-04-07 | 1,59 | 2.815.200 | 1,63 | 1,53 | 1,53 | 00:00:00 | | 2011-04-08 | 1,62 | 2.754.500 | 1,67 | 1,61 | 1,61 | 00:00:00 | | 2011-04-11 | 1,59 | 557.000 | 1,65 | 1,59 | 1,63 | 00:00:00 | | 2011-04-12 | 1,57 | 347.600 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2011-04-13 | 1,59 | 216.200 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2011-04-14 | 1,58 | 356.700 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2011-04-15 | 1,59 | 147.600 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2011-04-18 | 1,53 | 436.900 | 1,60 | 1,53 | 1,59 | 00:00:00 | | 2011-04-19 | 1,53 | 160.200 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2011-04-20 | 1,53 | 289.800 | 1,58 | 1,53 | 1,53 | 00:00:00 | | 2011-04-21 | 1,53 | 73.100 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2011-04-26 | 1,54 | 97.900 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2011-04-27 | 1,54 | 132.500 | 1,54 | 1,52 | 1,54 | 00:00:00 | | 2011-04-28 | 1,54 | 119.400 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2011-04-29 | 1,55 | 155.200 | 1,57 | 1,53 | 1,53 | 00:00:00 | | 2011-05-02 | 1,56 | 84.900 | 1,58 | 1,54 | 1,56 | 00:00:00 | | 2011-05-03 | 1,53 | 261.900 | 1,57 | 1,52 | 1,52 | 00:00:00 | | 2011-05-04 | 1,54 | 795.800 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2011-05-05 | 1,60 | 188.900 | 1,60 | 1,54 | 1,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
