|
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 | 2013-10-23 | 2,31 | 500.400 | 2,33 | 2,26 | 2,32 | 00:00:00 | 2013-10-24 | 2,34 | 312.441 | 2,35 | 2,30 | 2,31 | 00:00:00 | 2013-10-25 | 2,27 | 281.506 | 2,34 | 2,27 | 2,34 | 00:00:00 | 2013-10-28 | 2,24 | 213.600 | 2,28 | 2,22 | 2,27 | 00:00:00 | 2013-10-29 | 2,29 | 370.600 | 2,29 | 2,20 | 2,23 | 00:00:00 | 2013-10-30 | 2,44 | 4.068.700 | 2,47 | 2,39 | 2,39 | 00:00:00 | 2013-10-31 | 2,39 | 1.304.400 | 2,42 | 2,37 | 2,42 | 00:00:00 | 2013-11-01 | 2,41 | 379.800 | 2,42 | 2,39 | 2,39 | 00:00:00 | 2013-11-04 | 2,46 | 1.792.554 | 2,47 | 2,40 | 2,40 | 00:00:00 | 2013-11-05 | 2,44 | 2.147.000 | 2,47 | 2,42 | 2,45 | 00:00:00 | 2013-11-06 | 2,45 | 380.400 | 2,47 | 2,43 | 2,43 | 00:00:00 | 2013-11-07 | 2,47 | 646.600 | 2,47 | 2,45 | 2,46 | 00:00:00 | 2013-11-08 | 2,44 | 223.500 | 2,47 | 2,43 | 2,47 | 00:00:00 | 2013-11-11 | 2,46 | 165.934 | 2,46 | 2,43 | 2,44 | 00:00:00 | 2013-11-12 | 2,43 | 235.800 | 2,46 | 2,43 | 2,46 | 00:00:00 | 2013-11-13 | 2,34 | 618.700 | 2,42 | 2,32 | 2,42 | 00:00:00 | 2013-11-14 | 2,44 | 585.639 | 2,44 | 2,36 | 2,36 | 00:00:00 | 2013-11-15 | 2,44 | 474.875 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2013-11-18 | 2,44 | 366.413 | 2,45 | 2,42 | 2,44 | 00:00:00 | 2013-11-19 | 2,45 | 1.055.500 | 2,46 | 2,38 | 2,40 | 00:00:00 | 2013-11-20 | 2,38 | 607.605 | 2,46 | 2,37 | 2,43 | 00:00:00 | 2013-11-21 | 2,46 | 684.000 | 2,46 | 2,38 | 2,38 | 00:00:00 | 2013-11-22 | 2,48 | 818.500 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2013-11-25 | 2,51 | 1.342.500 | 2,52 | 2,46 | 2,47 | 00:00:00 | 2013-11-26 | 2,50 | 1.562.700 | 2,52 | 2,49 | 2,49 | 00:00:00 | 2013-11-27 | 2,60 | 799.800 | 2,60 | 2,52 | 2,52 | 00:00:00 | 2013-11-28 | 2,53 | 227.500 | 2,61 | 2,51 | 2,59 | 00:00:00 | 2013-11-29 | 2,54 | 115.700 | 2,55 | 2,52 | 2,54 | 00:00:00 | 2013-12-02 | 2,58 | 348.948 | 2,59 | 2,53 | 2,55 | 00:00:00 | 2013-12-03 | 2,60 | 616.435 | 2,62 | 2,57 | 2,57 | 00:00:00 | 2013-12-04 | 2,55 | 222.140 | 2,62 | 2,53 | 2,58 | 00:00:00 | 2013-12-05 | 2,52 | 207.189 | 2,54 | 2,51 | 2,54 | 00:00:00 | 2013-12-06 | 2,51 | 217.708 | 2,54 | 2,50 | 2,52 | 00:00:00 | 2013-12-09 | 2,50 | 289.000 | 2,52 | 2,48 | 2,51 | 00:00:00 | 2013-12-10 | 2,53 | 230.800 | 2,53 | 2,48 | 2,48 | 00:00:00 | 2013-12-11 | 2,57 | 198.400 | 2,58 | 2,52 | 2,52 | 00:00:00 | 2013-12-12 | 2,55 | 107.200 | 2,57 | 2,54 | 2,57 | 00:00:00 | 2013-12-13 | 2,57 | 114.500 | 2,59 | 2,53 | 2,54 | 00:00:00 | 2013-12-16 | 2,57 | 209.800 | 2,59 | 2,56 | 2,57 | 00:00:00 | 2013-12-17 | 2,58 | 216.400 | 2,59 | 2,57 | 2,58 | 00:00:00 | 2013-12-18 | 2,58 | 244.700 | 2,60 | 2,56 | 2,59 | 00:00:00 | 2013-12-19 | 2,56 | 154.600 | 2,60 | 2,54 | 2,59 | 00:00:00 | 2013-12-20 | 2,51 | 240.200 | 2,56 | 2,50 | 2,54 | 00:00:00 | 2013-12-23 | 2,51 | 199.200 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2013-12-24 | 2,51 | 16.000 | 2,52 | 2,49 | 2,52 | 00:00:00 | 2013-12-25 | 2,51 | 0 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2013-12-26 | 2,51 | 0 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2013-12-27 | 2,52 | 160.300 | 2,53 | 2,49 | 2,50 | 00:00:00 | 2013-12-30 | 2,57 | 330.500 | 2,57 | 2,47 | 2,52 | 00:00:00 | 2013-12-31 | 2,57 | 84.400 | 2,57 | 2,53 | 2,56 | 00:00:00 | 2014-01-01 | 2,57 | 0 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2014-01-02 | 2,61 | 512.600 | 2,61 | 2,51 | 2,56 | 00:00:00 | 2014-01-03 | 2,60 | 308.200 | 2,62 | 2,59 | 2,62 | 00:00:00 | 2014-01-06 | 2,63 | 178.100 | 2,63 | 2,56 | 2,60 | 00:00:00 | 2014-01-07 | 2,63 | 143.311 | 2,64 | 2,61 | 2,63 | 00:00:00 | 2014-01-08 | 2,65 | 154.081 | 2,65 | 2,62 | 2,62 | 00:00:00 | 2014-01-09 | 2,65 | 231.877 | 2,66 | 2,60 | 2,65 | 00:00:00 | 2014-01-10 | 2,62 | 347.000 | 2,65 | 2,60 | 2,64 | 00:00:00 | 2014-01-13 | 2,58 | 389.059 | 2,62 | 2,58 | 2,60 | 00:00:00 | 2014-01-14 | 2,56 | 129.600 | 2,59 | 2,54 | 2,58 | 00:00:00 | 2014-01-15 | 2,57 | 241.400 | 2,59 | 2,51 | 2,58 | 00:00:00 | 2014-01-16 | 2,52 | 274.339 | 2,59 | 2,51 | 2,57 | 00:00:00 | 2014-01-17 | 2,52 | 270.856 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2014-01-20 | 2,50 | 215.300 | 2,52 | 2,46 | 2,52 | 00:00:00 | 2014-01-21 | 2,47 | 185.400 | 2,50 | 2,46 | 2,49 | 00:00:00 | 2014-01-22 | 2,43 | 460.300 | 2,48 | 2,40 | 2,46 | 00:00:00 | 2014-01-23 | 2,40 | 265.100 | 2,45 | 2,40 | 2,43 | 00:00:00 | 2014-01-24 | 2,38 | 270.600 | 2,41 | 2,36 | 2,40 | 00:00:00 | 2014-01-27 | 2,34 | 673.700 | 2,40 | 2,34 | 2,40 | 00:00:00 | 2014-01-28 | 2,32 | 692.414 | 2,35 | 2,31 | 2,35 | 00:00:00 | 2014-01-29 | 2,39 | 389.384 | 2,40 | 2,33 | 2,34 | 00:00:00 | 2014-01-30 | 2,41 | 715.030 | 2,42 | 2,35 | 2,39 | 00:00:00 | 2014-01-31 | 2,38 | 618.537 | 2,42 | 2,35 | 2,42 | 00:00:00 | 2014-02-03 | 2,37 | 277.623 | 2,40 | 2,36 | 2,39 | 00:00:00 | 2014-02-04 | 2,34 | 251.900 | 2,35 | 2,30 | 2,35 | 00:00:00 | 2014-02-05 | 2,35 | 83.700 | 2,36 | 2,33 | 2,33 | 00:00:00 | 2014-02-06 | 2,40 | 300.900 | 2,42 | 2,35 | 2,35 | 00:00:00 | 2014-02-07 | 2,43 | 1.316.600 | 2,43 | 2,38 | 2,40 | 00:00:00 | 2014-02-10 | 2,43 | 265.900 | 2,45 | 2,41 | 2,42 | 00:00:00 | 2014-02-11 | 2,50 | 581.700 | 2,50 | 2,43 | 2,43 | 00:00:00 | 2014-02-12 | 2,50 | 1.468.800 | 2,53 | 2,47 | 2,50 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|