|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-03-13 | 1,58 | 310.390 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2013-03-14 | 1,67 | 1.934.700 | 1,67 | 1,58 | 1,59 | 00:00:00 | | 2013-03-15 | 1,69 | 1.270.600 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2013-03-18 | 1,71 | 902.908 | 1,72 | 1,62 | 1,66 | 00:00:00 | | 2013-03-19 | 1,66 | 941.800 | 1,74 | 1,65 | 1,70 | 00:00:00 | | 2013-03-20 | 1,66 | 1.088.500 | 1,70 | 1,63 | 1,67 | 00:00:00 | | 2013-03-21 | 1,65 | 740.900 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2013-03-22 | 1,68 | 859.200 | 1,70 | 1,63 | 1,63 | 00:00:00 | | 2013-03-25 | 1,65 | 609.900 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2013-03-26 | 1,66 | 318.300 | 1,68 | 1,64 | 1,65 | 00:00:00 | | 2013-03-27 | 1,63 | 353.600 | 1,67 | 1,62 | 1,67 | 00:00:00 | | 2013-03-28 | 1,68 | 761.600 | 1,69 | 1,58 | 1,63 | 00:00:00 | | 2013-03-29 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2013-04-01 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2013-04-02 | 1,68 | 658.700 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2013-04-03 | 1,65 | 703.800 | 1,69 | 1,65 | 1,69 | 00:00:00 | | 2013-04-04 | 1,69 | 728.900 | 1,69 | 1,62 | 1,64 | 00:00:00 | | 2013-04-05 | 1,66 | 462.500 | 1,69 | 1,62 | 1,67 | 00:00:00 | | 2013-04-08 | 1,66 | 529.100 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2013-04-09 | 1,67 | 217.200 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2013-04-10 | 1,67 | 1.005.100 | 1,70 | 1,66 | 1,68 | 00:00:00 | | 2013-04-11 | 1,70 | 1.174.300 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2013-04-12 | 1,68 | 583.900 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2013-04-15 | 1,68 | 276.900 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2013-04-16 | 1,66 | 374.200 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2013-04-17 | 1,63 | 581.700 | 1,67 | 1,62 | 1,66 | 00:00:00 | | 2013-04-18 | 1,64 | 450.800 | 1,66 | 1,62 | 1,65 | 00:00:00 | | 2013-04-19 | 1,65 | 321.918 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2013-04-22 | 1,68 | 234.100 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2013-04-23 | 1,69 | 656.600 | 1,70 | 1,67 | 1,67 | 00:00:00 | | 2013-04-24 | 1,71 | 448.900 | 1,72 | 1,69 | 1,69 | 00:00:00 | | 2013-04-25 | 1,81 | 609.600 | 1,81 | 1,70 | 1,70 | 00:00:00 | | 2013-04-26 | 1,75 | 393.600 | 1,81 | 1,75 | 1,81 | 00:00:00 | | 2013-04-29 | 1,77 | 318.400 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2013-04-30 | 1,78 | 281.400 | 1,79 | 1,77 | 1,78 | 00:00:00 | | 2013-05-01 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2013-05-02 | 1,79 | 144.700 | 1,79 | 1,77 | 1,78 | 00:00:00 | | 2013-05-03 | 1,79 | 429.500 | 1,80 | 1,77 | 1,79 | 00:00:00 | | 2013-05-06 | 1,79 | 128.700 | 1,79 | 1,77 | 1,78 | 00:00:00 | | 2013-05-07 | 1,77 | 655.200 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2013-05-08 | 1,77 | 404.500 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2013-05-09 | 1,79 | 344.900 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2013-05-10 | 1,82 | 425.116 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2013-05-13 | 1,79 | 381.700 | 1,82 | 1,79 | 1,82 | 00:00:00 | | 2013-05-14 | 1,78 | 250.800 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2013-05-15 | 1,78 | 317.100 | 1,79 | 1,75 | 1,78 | 00:00:00 | | 2013-05-16 | 1,75 | 417.647 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2013-05-17 | 1,64 | 533.239 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2013-05-20 | 1,70 | 249.176 | 1,70 | 1,64 | 1,64 | 00:00:00 | | 2013-05-21 | 1,70 | 510.378 | 1,73 | 1,69 | 1,69 | 00:00:00 | | 2013-05-22 | 1,69 | 284.552 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2013-05-23 | 1,65 | 257.605 | 1,68 | 1,65 | 1,66 | 00:00:00 | | 2013-05-24 | 1,66 | 281.497 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2013-05-27 | 1,66 | 62.700 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2013-05-28 | 1,67 | 243.252 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2013-05-29 | 1,65 | 120.671 | 1,67 | 1,65 | 1,66 | 00:00:00 | | 2013-05-30 | 1,61 | 241.698 | 1,65 | 1,61 | 1,65 | 00:00:00 | | 2013-05-31 | 1,56 | 933.345 | 1,62 | 1,50 | 1,61 | 00:00:00 | | 2013-06-03 | 1,50 | 388.433 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2013-06-04 | 1,56 | 532.658 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2013-06-05 | 1,53 | 603.522 | 1,56 | 1,52 | 1,54 | 00:00:00 | | 2013-06-06 | 1,58 | 1.090.887 | 1,58 | 1,53 | 1,53 | 00:00:00 | | 2013-06-07 | 1,57 | 604.091 | 1,60 | 1,56 | 1,58 | 00:00:00 | | 2013-06-10 | 1,56 | 167.600 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2013-06-11 | 1,55 | 195.400 | 1,58 | 1,54 | 1,56 | 00:00:00 | | 2013-06-12 | 1,55 | 84.500 | 1,56 | 1,54 | 1,55 | 00:00:00 | | 2013-06-13 | 1,53 | 119.507 | 1,56 | 1,52 | 1,56 | 00:00:00 | | 2013-06-14 | 1,56 | 277.877 | 1,58 | 1,53 | 1,53 | 00:00:00 | | 2013-06-17 | 1,60 | 773.400 | 1,66 | 1,58 | 1,58 | 00:00:00 | | 2013-06-18 | 1,61 | 538.693 | 1,61 | 1,59 | 1,61 | 00:00:00 | | 2013-06-19 | 1,60 | 287.771 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2013-06-20 | 1,58 | 437.400 | 1,60 | 1,50 | 1,59 | 00:00:00 | | 2013-06-21 | 1,51 | 638.700 | 1,59 | 1,51 | 1,57 | 00:00:00 | | 2013-06-24 | 1,50 | 365.800 | 1,54 | 1,45 | 1,52 | 00:00:00 | | 2013-06-25 | 1,53 | 96.914 | 1,54 | 1,49 | 1,49 | 00:00:00 | | 2013-06-26 | 1,58 | 132.343 | 1,58 | 1,52 | 1,54 | 00:00:00 | | 2013-06-27 | 1,57 | 109.500 | 1,57 | 1,55 | 1,56 | 00:00:00 | | 2013-06-28 | 1,56 | 106.300 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2013-07-01 | 1,60 | 170.200 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2013-07-02 | 1,59 | 104.400 | 1,60 | 1,56 | 1,58 | 00:00:00 | | 2013-07-03 | 1,46 | 1.246.800 | 1,50 | 1,45 | 1,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
