|
 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 | | 2013-07-03 | 1,46 | 1.246.800 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2013-07-04 | 1,53 | 285.800 | 1,54 | 1,49 | 1,50 | 00:00:00 | | 2013-07-05 | 1,54 | 164.900 | 1,54 | 1,52 | 1,53 | 00:00:00 | | 2013-07-08 | 1,63 | 299.100 | 1,63 | 1,55 | 1,55 | 00:00:00 | | 2013-07-09 | 1,62 | 354.100 | 1,66 | 1,62 | 1,63 | 00:00:00 | | 2013-07-10 | 1,61 | 222.200 | 1,63 | 1,59 | 1,63 | 00:00:00 | | 2013-07-11 | 1,55 | 245.778 | 1,58 | 1,52 | 1,58 | 00:00:00 | | 2013-07-12 | 1,57 | 121.041 | 1,57 | 1,53 | 1,53 | 00:00:00 | | 2013-07-15 | 1,59 | 152.700 | 1,59 | 1,53 | 1,53 | 00:00:00 | | 2013-07-16 | 1,58 | 131.400 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2013-07-17 | 1,65 | 1.420.300 | 1,65 | 1,56 | 1,56 | 00:00:00 | | 2013-07-18 | 1,76 | 1.371.900 | 1,76 | 1,66 | 1,66 | 00:00:00 | | 2013-07-19 | 1,75 | 812.100 | 1,80 | 1,72 | 1,79 | 00:00:00 | | 2013-07-22 | 1,78 | 597.271 | 1,81 | 1,75 | 1,76 | 00:00:00 | | 2013-07-23 | 1,77 | 272.200 | 1,80 | 1,77 | 1,79 | 00:00:00 | | 2013-07-24 | 1,76 | 334.600 | 1,79 | 1,76 | 1,77 | 00:00:00 | | 2013-07-25 | 1,79 | 341.500 | 1,80 | 1,76 | 1,79 | 00:00:00 | | 2013-07-26 | 1,79 | 189.100 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2013-07-29 | 1,78 | 227.516 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2013-07-30 | 1,78 | 185.255 | 1,79 | 1,78 | 1,79 | 00:00:00 | | 2013-07-31 | 1,78 | 1.594.100 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2013-08-01 | 1,78 | 243.100 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2013-08-02 | 1,78 | 135.900 | 1,78 | 1,77 | 1,78 | 00:00:00 | | 2013-08-05 | 1,77 | 84.100 | 1,79 | 1,77 | 1,78 | 00:00:00 | | 2013-08-06 | 1,74 | 551.200 | 1,77 | 1,67 | 1,77 | 00:00:00 | | 2013-08-07 | 1,75 | 54.900 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2013-08-08 | 1,80 | 823.000 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2013-08-09 | 1,79 | 595.238 | 1,80 | 1,77 | 1,79 | 00:00:00 | | 2013-08-12 | 1,79 | 180.174 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2013-08-13 | 1,80 | 1.229.788 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2013-08-14 | 1,77 | 540.646 | 1,80 | 1,77 | 1,79 | 00:00:00 | | 2013-08-15 | 1,76 | 341.671 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2013-08-16 | 1,74 | 118.259 | 1,77 | 1,74 | 1,77 | 00:00:00 | | 2013-08-19 | 1,74 | 171.300 | 1,74 | 1,72 | 1,74 | 00:00:00 | | 2013-08-20 | 1,77 | 276.400 | 1,77 | 1,73 | 1,73 | 00:00:00 | | 2013-08-21 | 1,79 | 282.700 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2013-08-22 | 1,81 | 1.131.242 | 1,82 | 1,79 | 1,79 | 00:00:00 | | 2013-08-23 | 1,81 | 682.125 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2013-08-26 | 1,82 | 547.500 | 1,83 | 1,80 | 1,82 | 00:00:00 | | 2013-08-27 | 1,81 | 497.400 | 1,84 | 1,77 | 1,83 | 00:00:00 | | 2013-08-28 | 1,80 | 966.800 | 1,82 | 1,77 | 1,78 | 00:00:00 | | 2013-08-29 | 1,80 | 702.100 | 1,81 | 1,79 | 1,79 | 00:00:00 | | 2013-08-30 | 1,79 | 748.000 | 1,81 | 1,79 | 1,81 | 00:00:00 | | 2013-09-02 | 1,82 | 1.168.542 | 1,82 | 1,75 | 1,79 | 00:00:00 | | 2013-09-03 | 1,85 | 706.500 | 1,85 | 1,81 | 1,81 | 00:00:00 | | 2013-09-04 | 1,93 | 1.456.300 | 1,93 | 1,85 | 1,85 | 00:00:00 | | 2013-09-05 | 1,93 | 2.106.700 | 1,96 | 1,92 | 1,93 | 00:00:00 | | 2013-09-06 | 1,92 | 408.000 | 1,96 | 1,89 | 1,96 | 00:00:00 | | 2013-09-09 | 1,91 | 444.161 | 1,92 | 1,88 | 1,92 | 00:00:00 | | 2013-09-10 | 1,92 | 525.100 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2013-09-11 | 1,92 | 532.100 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2013-09-12 | 1,97 | 444.727 | 1,97 | 1,92 | 1,93 | 00:00:00 | | 2013-09-13 | 1,95 | 459.015 | 1,97 | 1,90 | 1,97 | 00:00:00 | | 2013-09-16 | 1,95 | 288.700 | 1,95 | 1,93 | 1,95 | 00:00:00 | | 2013-09-17 | 1,95 | 243.200 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2013-09-18 | 2,01 | 1.112.700 | 2,01 | 1,95 | 1,95 | 00:00:00 | | 2013-09-19 | 2,10 | 946.800 | 2,10 | 2,01 | 2,02 | 00:00:00 | | 2013-09-20 | 2,10 | 1.094.400 | 2,13 | 2,08 | 2,08 | 00:00:00 | | 2013-09-23 | 2,09 | 291.557 | 2,11 | 2,08 | 2,10 | 00:00:00 | | 2013-09-24 | 2,09 | 398.638 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2013-09-25 | 2,09 | 427.276 | 2,09 | 2,08 | 2,09 | 00:00:00 | | 2013-09-26 | 2,09 | 654.300 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2013-09-27 | 2,05 | 318.800 | 2,09 | 2,03 | 2,09 | 00:00:00 | | 2013-09-30 | 2,05 | 202.245 | 2,05 | 2,01 | 2,04 | 00:00:00 | | 2013-10-01 | 2,08 | 219.113 | 2,08 | 2,05 | 2,06 | 00:00:00 | | 2013-10-02 | 2,11 | 793.774 | 2,12 | 2,05 | 2,08 | 00:00:00 | | 2013-10-03 | 2,15 | 662.100 | 2,16 | 2,10 | 2,11 | 00:00:00 | | 2013-10-04 | 2,15 | 468.300 | 2,19 | 2,14 | 2,16 | 00:00:00 | | 2013-10-07 | 2,16 | 393.430 | 2,16 | 2,11 | 2,15 | 00:00:00 | | 2013-10-08 | 2,19 | 510.012 | 2,22 | 2,15 | 2,15 | 00:00:00 | | 2013-10-09 | 2,25 | 485.157 | 2,26 | 2,18 | 2,19 | 00:00:00 | | 2013-10-10 | 2,23 | 280.559 | 2,26 | 2,21 | 2,26 | 00:00:00 | | 2013-10-11 | 2,21 | 293.569 | 2,25 | 2,20 | 2,23 | 00:00:00 | | 2013-10-14 | 2,27 | 235.294 | 2,28 | 2,21 | 2,21 | 00:00:00 | | 2013-10-15 | 2,29 | 344.658 | 2,33 | 2,28 | 2,28 | 00:00:00 | | 2013-10-16 | 2,29 | 219.790 | 2,30 | 2,25 | 2,29 | 00:00:00 | | 2013-10-17 | 2,32 | 445.875 | 2,32 | 2,28 | 2,29 | 00:00:00 | | 2013-10-18 | 2,37 | 520.324 | 2,37 | 2,29 | 2,33 | 00:00:00 | | 2013-10-21 | 2,36 | 495.389 | 2,41 | 2,36 | 2,38 | 00:00:00 | | 2013-10-22 | 2,33 | 517.800 | 2,36 | 2,29 | 2,36 | 00:00:00 | | 2013-10-23 | 2,31 | 500.400 | 2,33 | 2,26 | 2,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
