|
 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 | | 2015-01-19 | 1,75 | 90.700 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2015-01-20 | 1,78 | 33.575 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2015-01-21 | 1,77 | 143.645 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2015-01-22 | 1,80 | 76.300 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2015-01-23 | 1,80 | 109.000 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2015-01-26 | 1,84 | 176.200 | 1,84 | 1,77 | 1,80 | 00:00:00 | | 2015-01-27 | 1,86 | 225.500 | 1,87 | 1,79 | 1,79 | 00:00:00 | | 2015-01-28 | 1,97 | 246.200 | 1,97 | 1,85 | 1,86 | 00:00:00 | | 2015-01-29 | 1,91 | 146.400 | 1,95 | 1,88 | 1,95 | 00:00:00 | | 2015-01-30 | 1,95 | 31.200 | 1,95 | 1,88 | 1,93 | 00:00:00 | | 2015-02-02 | 1,92 | 93.400 | 1,99 | 1,92 | 1,96 | 00:00:00 | | 2015-02-03 | 1,87 | 57.555 | 1,95 | 1,87 | 1,95 | 00:00:00 | | 2015-02-04 | 1,90 | 110.839 | 1,91 | 1,85 | 1,87 | 00:00:00 | | 2015-02-05 | 1,87 | 110.400 | 1,92 | 1,87 | 1,87 | 00:00:00 | | 2015-02-06 | 1,90 | 20.000 | 1,91 | 1,87 | 1,90 | 00:00:00 | | 2015-02-09 | 1,87 | 44.200 | 1,92 | 1,87 | 1,87 | 00:00:00 | | 2015-02-10 | 1,91 | 59.289 | 1,93 | 1,87 | 1,87 | 00:00:00 | | 2015-02-11 | 1,92 | 86.588 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2015-02-12 | 1,94 | 64.200 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2015-02-13 | 1,99 | 113.000 | 2,02 | 1,90 | 1,91 | 00:00:00 | | 2015-02-16 | 2,08 | 60.400 | 2,08 | 1,97 | 1,97 | 00:00:00 | | 2015-02-17 | 2,05 | 140.400 | 2,08 | 1,99 | 2,07 | 00:00:00 | | 2015-02-18 | 1,92 | 48.600 | 2,06 | 1,92 | 2,01 | 00:00:00 | | 2015-02-19 | 1,92 | 106.700 | 1,99 | 1,92 | 1,95 | 00:00:00 | | 2015-02-20 | 1,92 | 67.300 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2015-02-23 | 2,05 | 76.600 | 2,05 | 1,88 | 1,93 | 00:00:00 | | 2015-02-24 | 2,00 | 70.900 | 2,05 | 2,00 | 2,03 | 00:00:00 | | 2015-02-25 | 2,00 | 5.300 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2015-02-26 | 2,02 | 79.940 | 2,05 | 1,96 | 2,00 | 00:00:00 | | 2015-02-27 | 2,05 | 35.388 | 2,05 | 1,96 | 1,96 | 00:00:00 | | 2015-03-02 | 2,05 | 20.700 | 2,05 | 2,01 | 2,01 | 00:00:00 | | 2015-03-03 | 2,02 | 28.200 | 2,04 | 2,00 | 2,00 | 00:00:00 | | 2015-03-04 | 2,00 | 15.300 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2015-03-05 | 2,01 | 200.379 | 2,05 | 1,99 | 2,00 | 00:00:00 | | 2015-03-06 | 2,08 | 204.855 | 2,09 | 1,90 | 1,90 | 00:00:00 | | 2015-03-09 | 2,10 | 100.700 | 2,12 | 2,02 | 2,07 | 00:00:00 | | 2015-03-10 | 2,10 | 85.940 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2015-03-11 | 2,16 | 51.975 | 2,16 | 2,07 | 2,07 | 00:00:00 | | 2015-03-12 | 2,16 | 43.900 | 2,19 | 2,14 | 2,16 | 00:00:00 | | 2015-03-13 | 2,14 | 64.000 | 2,19 | 2,13 | 2,16 | 00:00:00 | | 2015-03-16 | 2,09 | 42.200 | 2,19 | 2,08 | 2,10 | 00:00:00 | | 2015-03-17 | 2,02 | 33.199 | 2,08 | 1,99 | 2,07 | 00:00:00 | | 2015-03-18 | 2,03 | 37.460 | 2,04 | 1,97 | 2,04 | 00:00:00 | | 2015-03-19 | 2,14 | 102.200 | 2,14 | 2,00 | 2,03 | 00:00:00 | | 2015-03-20 | 2,16 | 108.100 | 2,19 | 1,94 | 1,94 | 00:00:00 | | 2015-03-23 | 2,15 | 25.100 | 2,19 | 2,11 | 2,15 | 00:00:00 | | 2015-03-24 | 2,18 | 36.000 | 2,19 | 2,06 | 2,06 | 00:00:00 | | 2015-03-25 | 2,14 | 17.100 | 2,18 | 2,10 | 2,10 | 00:00:00 | | 2015-03-26 | 2,12 | 85.300 | 2,15 | 2,07 | 2,14 | 00:00:00 | | 2015-03-27 | 2,12 | 24.200 | 2,13 | 2,07 | 2,07 | 00:00:00 | | 2015-03-30 | 2,15 | 22.502 | 2,15 | 2,09 | 2,09 | 00:00:00 | | 2015-03-31 | 2,18 | 43.988 | 2,18 | 2,14 | 2,18 | 00:00:00 | | 2015-04-01 | 2,12 | 44.698 | 2,17 | 2,08 | 2,08 | 00:00:00 | | 2015-04-02 | 2,11 | 39.808 | 2,15 | 2,10 | 2,12 | 00:00:00 | | 2015-04-07 | 2,09 | 17.500 | 2,14 | 2,04 | 2,04 | 00:00:00 | | 2015-04-08 | 2,12 | 47.700 | 2,15 | 2,08 | 2,08 | 00:00:00 | | 2015-04-09 | 2,11 | 96.100 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2015-04-10 | 2,10 | 32.000 | 2,12 | 2,06 | 2,11 | 00:00:00 | | 2015-04-13 | 2,11 | 32.500 | 2,14 | 2,08 | 2,10 | 00:00:00 | | 2015-04-14 | 2,15 | 81.500 | 2,15 | 2,07 | 2,07 | 00:00:00 | | 2015-04-15 | 2,15 | 73.300 | 2,17 | 2,10 | 2,10 | 00:00:00 | | 2015-04-16 | 2,13 | 17.701 | 2,15 | 2,12 | 2,12 | 00:00:00 | | 2015-04-17 | 2,10 | 34.638 | 2,14 | 2,09 | 2,12 | 00:00:00 | | 2015-04-20 | 2,09 | 52.100 | 2,12 | 2,07 | 2,07 | 00:00:00 | | 2015-04-21 | 2,11 | 80.800 | 2,15 | 2,09 | 2,12 | 00:00:00 | | 2015-04-22 | 2,10 | 35.600 | 2,16 | 2,10 | 2,11 | 00:00:00 | | 2015-04-23 | 2,16 | 60.035 | 2,17 | 2,10 | 2,10 | 00:00:00 | | 2015-04-24 | 2,17 | 62.247 | 2,18 | 2,13 | 2,16 | 00:00:00 | | 2015-04-27 | 2,23 | 100.247 | 2,23 | 2,14 | 2,14 | 00:00:00 | | 2015-04-28 | 2,16 | 4.800 | 2,24 | 2,16 | 2,23 | 00:00:00 | | 2015-04-29 | 2,13 | 103.000 | 2,25 | 2,10 | 2,11 | 00:00:00 | | 2015-04-30 | 2,19 | 32.400 | 2,22 | 2,13 | 2,13 | 00:00:00 | | 2015-05-01 | 2,19 | 0 | 2,19 | 2,19 | 2,19 | 00:00:00 | | 2015-05-04 | 2,22 | 92.600 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2015-05-05 | 2,14 | 85.900 | 2,24 | 2,14 | 2,20 | 00:00:00 | | 2015-05-06 | 2,10 | 31.300 | 2,18 | 2,10 | 2,14 | 00:00:00 | | 2015-05-07 | 2,08 | 30.400 | 2,14 | 2,03 | 2,11 | 00:00:00 | | 2015-05-08 | 2,13 | 17.000 | 2,15 | 2,10 | 2,13 | 00:00:00 | | 2015-05-11 | 2,18 | 8.982 | 2,18 | 2,13 | 2,15 | 00:00:00 | | 2015-05-12 | 2,19 | 20.200 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2015-05-13 | 2,24 | 34.800 | 2,30 | 2,20 | 2,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
