|
 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 | | 2014-09-26 | 1,68 | 79.788 | 1,68 | 1,64 | 1,67 | 00:00:00 | | 2014-09-29 | 1,65 | 33.507 | 1,71 | 1,65 | 1,68 | 00:00:00 | | 2014-09-30 | 1,67 | 80.500 | 1,67 | 1,62 | 1,64 | 00:00:00 | | 2014-10-01 | 1,74 | 68.200 | 1,74 | 1,63 | 1,63 | 00:00:00 | | 2014-10-02 | 1,64 | 64.580 | 1,69 | 1,64 | 1,65 | 00:00:00 | | 2014-10-03 | 1,69 | 15.657 | 1,69 | 1,63 | 1,63 | 00:00:00 | | 2014-10-06 | 1,63 | 138.790 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2014-10-07 | 1,63 | 112.300 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2014-10-08 | 1,63 | 104.400 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2014-10-09 | 1,60 | 81.000 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2014-10-10 | 1,55 | 123.200 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2014-10-13 | 1,54 | 13.400 | 1,60 | 1,48 | 1,48 | 00:00:00 | | 2014-10-14 | 1,52 | 64.460 | 1,56 | 1,51 | 1,51 | 00:00:00 | | 2014-10-15 | 1,42 | 203.202 | 1,52 | 1,41 | 1,50 | 00:00:00 | | 2014-10-16 | 1,37 | 109.128 | 1,49 | 1,37 | 1,40 | 00:00:00 | | 2014-10-17 | 1,44 | 98.877 | 1,46 | 1,37 | 1,37 | 00:00:00 | | 2014-10-20 | 1,39 | 133.900 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2014-10-21 | 1,39 | 169.226 | 1,43 | 1,37 | 1,37 | 00:00:00 | | 2014-10-22 | 1,40 | 130.182 | 1,41 | 1,38 | 1,39 | 00:00:00 | | 2014-10-23 | 1,38 | 343.773 | 1,43 | 1,37 | 1,37 | 00:00:00 | | 2014-10-24 | 1,49 | 106.652 | 1,49 | 1,37 | 1,37 | 00:00:00 | | 2014-10-27 | 1,41 | 105.093 | 1,52 | 1,41 | 1,50 | 00:00:00 | | 2014-10-28 | 1,41 | 130.500 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2014-10-29 | 1,38 | 96.000 | 1,44 | 1,38 | 1,40 | 00:00:00 | | 2014-10-30 | 1,45 | 157.192 | 1,45 | 1,37 | 1,39 | 00:00:00 | | 2014-10-31 | 1,53 | 153.885 | 1,56 | 1,43 | 1,48 | 00:00:00 | | 2014-11-03 | 1,48 | 59.500 | 1,52 | 1,47 | 1,50 | 00:00:00 | | 2014-11-04 | 1,45 | 84.164 | 1,49 | 1,43 | 1,44 | 00:00:00 | | 2014-11-05 | 1,45 | 28.327 | 1,48 | 1,39 | 1,39 | 00:00:00 | | 2014-11-06 | 1,48 | 84.021 | 1,50 | 1,42 | 1,42 | 00:00:00 | | 2014-11-07 | 1,42 | 102.150 | 1,47 | 1,42 | 1,46 | 00:00:00 | | 2014-11-10 | 1,42 | 64.500 | 1,45 | 1,41 | 1,41 | 00:00:00 | | 2014-11-11 | 1,45 | 118.344 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2014-11-12 | 1,42 | 55.471 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2014-11-13 | 1,40 | 52.700 | 1,44 | 1,39 | 1,40 | 00:00:00 | | 2014-11-14 | 1,40 | 22.800 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2014-11-17 | 1,34 | 90.345 | 1,38 | 1,25 | 1,35 | 00:00:00 | | 2014-11-18 | 1,32 | 127.030 | 1,35 | 1,31 | 1,34 | 00:00:00 | | 2014-11-19 | 1,29 | 54.709 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2014-11-20 | 1,31 | 51.600 | 1,31 | 1,28 | 1,29 | 00:00:00 | | 2014-11-21 | 1,36 | 105.700 | 1,38 | 1,28 | 1,31 | 00:00:00 | | 2014-11-24 | 1,38 | 152.588 | 1,39 | 1,33 | 1,34 | 00:00:00 | | 2014-11-25 | 1,42 | 97.268 | 1,43 | 1,37 | 1,39 | 00:00:00 | | 2014-11-26 | 1,44 | 190.621 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2014-11-27 | 1,47 | 30.790 | 1,49 | 1,39 | 1,39 | 00:00:00 | | 2014-11-28 | 1,47 | 102.664 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2014-12-01 | 1,47 | 71.990 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2014-12-02 | 1,41 | 60.812 | 1,46 | 1,41 | 1,46 | 00:00:00 | | 2014-12-03 | 1,39 | 44.940 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2014-12-04 | 1,37 | 35.347 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2014-12-05 | 1,45 | 552.934 | 1,45 | 1,35 | 1,38 | 00:00:00 | | 2014-12-08 | 1,38 | 286.140 | 1,45 | 1,38 | 1,44 | 00:00:00 | | 2014-12-09 | 1,37 | 22.001 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2014-12-10 | 1,38 | 71.756 | 1,41 | 1,32 | 1,32 | 00:00:00 | | 2014-12-11 | 1,34 | 97.064 | 1,39 | 1,32 | 1,32 | 00:00:00 | | 2014-12-12 | 1,34 | 148.820 | 1,39 | 1,32 | 1,36 | 00:00:00 | | 2014-12-15 | 1,34 | 189.500 | 1,38 | 1,32 | 1,32 | 00:00:00 | | 2014-12-16 | 1,33 | 274.100 | 1,35 | 1,30 | 1,33 | 00:00:00 | | 2014-12-17 | 1,27 | 229.900 | 1,33 | 1,27 | 1,28 | 00:00:00 | | 2014-12-18 | 1,30 | 359.500 | 1,35 | 1,29 | 1,30 | 00:00:00 | | 2014-12-19 | 1,30 | 161.600 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2014-12-22 | 1,28 | 356.863 | 1,36 | 1,28 | 1,31 | 00:00:00 | | 2014-12-23 | 1,31 | 162.700 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2014-12-24 | 1,30 | 90.400 | 1,32 | 1,27 | 1,31 | 00:00:00 | | 2014-12-25 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2014-12-26 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2014-12-29 | 1,31 | 584.225 | 1,34 | 1,27 | 1,27 | 00:00:00 | | 2014-12-30 | 1,50 | 809.300 | 1,50 | 1,30 | 1,30 | 00:00:00 | | 2014-12-31 | 1,45 | 63.700 | 1,51 | 1,44 | 1,44 | 00:00:00 | | 2015-01-02 | 1,69 | 200.484 | 1,69 | 1,42 | 1,42 | 00:00:00 | | 2015-01-05 | 1,50 | 188.170 | 1,64 | 1,50 | 1,56 | 00:00:00 | | 2015-01-06 | 1,42 | 166.200 | 1,50 | 1,40 | 1,48 | 00:00:00 | | 2015-01-07 | 1,41 | 111.700 | 1,45 | 1,35 | 1,35 | 00:00:00 | | 2015-01-08 | 1,47 | 91.500 | 1,49 | 1,40 | 1,40 | 00:00:00 | | 2015-01-09 | 1,45 | 65.500 | 1,49 | 1,45 | 1,48 | 00:00:00 | | 2015-01-12 | 1,44 | 66.800 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2015-01-13 | 1,51 | 114.200 | 1,55 | 1,41 | 1,41 | 00:00:00 | | 2015-01-14 | 1,70 | 344.800 | 1,75 | 1,50 | 1,50 | 00:00:00 | | 2015-01-15 | 1,73 | 110.840 | 1,75 | 1,65 | 1,69 | 00:00:00 | | 2015-01-16 | 1,78 | 160.686 | 1,78 | 1,67 | 1,67 | 00:00:00 | | 2015-01-19 | 1,75 | 90.700 | 1,77 | 1,75 | 1,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
