|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-11 | 1,85 | 871.300 | 2,08 | 1,81 | 1,92 | 00:00:00 | | 2001-09-12 | 1,88 | 372.300 | 1,97 | 1,83 | 1,88 | 00:00:00 | | 2001-09-13 | 1,82 | 317.700 | 1,94 | 1,80 | 1,92 | 00:00:00 | | 2001-09-14 | 1,71 | 370.400 | 1,86 | 1,71 | 1,85 | 00:00:00 | | 2001-09-17 | 1,75 | 237.800 | 1,77 | 1,60 | 1,61 | 00:00:00 | | 2001-09-18 | 1,78 | 199.600 | 1,78 | 1,68 | 1,74 | 00:00:00 | | 2001-09-19 | 1,79 | 186.100 | 1,84 | 1,77 | 1,83 | 00:00:00 | | 2001-09-20 | 1,75 | 113.100 | 1,78 | 1,74 | 1,77 | 00:00:00 | | 2001-09-21 | 1,77 | 246.700 | 1,80 | 1,66 | 1,70 | 00:00:00 | | 2001-09-24 | 1,82 | 107.000 | 1,85 | 1,78 | 1,84 | 00:00:00 | | 2001-09-25 | 1,85 | 302.100 | 1,90 | 1,80 | 1,82 | 00:00:00 | | 2001-09-26 | 1,81 | 434.500 | 1,96 | 1,81 | 1,86 | 00:00:00 | | 2001-09-27 | 1,86 | 569.100 | 1,90 | 1,82 | 1,82 | 00:00:00 | | 2001-09-28 | 1,82 | 0 | 1,91 | 1,82 | 1,87 | 00:00:00 | | 2001-10-01 | 1,83 | 72.800 | 1,86 | 1,82 | 1,83 | 00:00:00 | | 2001-10-02 | 1,86 | 158.900 | 1,86 | 1,83 | 1,83 | 00:00:00 | | 2001-10-03 | 1,80 | 524.700 | 1,85 | 1,80 | 1,84 | 00:00:00 | | 2001-10-04 | 1,84 | 431.400 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2001-10-08 | 1,85 | 131.500 | 1,85 | 1,78 | 1,78 | 00:00:00 | | 2001-10-09 | 1,94 | 782.500 | 1,95 | 1,84 | 1,86 | 00:00:00 | | 2001-10-10 | 2,13 | 1.819.300 | 2,13 | 1,97 | 1,97 | 00:00:00 | | 2001-10-11 | 2,08 | 1.790.900 | 2,34 | 2,04 | 2,24 | 00:00:00 | | 2001-10-12 | 2,29 | 2.447.400 | 2,29 | 2,12 | 2,17 | 00:00:00 | | 2001-10-15 | 2,35 | 1.537.400 | 2,49 | 2,30 | 2,30 | 00:00:00 | | 2001-10-16 | 2,38 | 0 | 2,42 | 2,35 | 2,42 | 00:00:00 | | 2001-10-17 | 2,37 | 1.032.500 | 2,47 | 2,36 | 2,45 | 00:00:00 | | 2001-10-18 | 2,56 | 2.625.900 | 2,67 | 2,36 | 2,37 | 00:00:00 | | 2001-10-19 | 2,55 | 1.547.600 | 2,71 | 2,52 | 2,59 | 00:00:00 | | 2001-10-22 | 2,57 | 418.100 | 2,67 | 2,54 | 2,60 | 00:00:00 | | 2001-10-23 | 2,56 | 467.800 | 2,62 | 2,56 | 2,60 | 00:00:00 | | 2001-10-24 | 2,57 | 344.700 | 2,61 | 2,56 | 2,59 | 00:00:00 | | 2001-10-25 | 2,45 | 607.400 | 2,59 | 2,42 | 2,58 | 00:00:00 | | 2001-10-26 | 2,54 | 0 | 2,56 | 2,48 | 2,53 | 00:00:00 | | 2001-10-29 | 2,95 | 3.279.000 | 2,95 | 2,50 | 2,50 | 00:00:00 | | 2001-10-30 | 2,82 | 2.535.700 | 3,04 | 2,80 | 2,88 | 00:00:00 | | 2001-10-31 | 2,95 | 1.677.900 | 2,99 | 2,83 | 2,88 | 00:00:00 | | 2001-11-02 | 3,29 | 3.504.300 | 3,32 | 3,00 | 3,04 | 00:00:00 | | 2001-11-05 | 3,65 | 5.282.600 | 3,83 | 3,40 | 3,40 | 00:00:00 | | 2001-11-06 | 3,39 | 4.944.500 | 3,80 | 3,15 | 3,80 | 00:00:00 | | 2001-11-07 | 3,45 | 1.390.200 | 3,51 | 3,23 | 3,35 | 00:00:00 | | 2001-11-08 | 3,06 | 3.736.300 | 3,20 | 2,98 | 3,20 | 00:00:00 | | 2001-11-09 | 3,03 | 957.700 | 3,11 | 2,95 | 3,05 | 00:00:00 | | 2001-11-12 | 3,36 | 3.840.800 | 3,45 | 2,97 | 3,00 | 00:00:00 | | 2001-11-13 | 3,50 | 2.190.500 | 3,60 | 3,49 | 3,53 | 00:00:00 | | 2001-11-14 | 3,37 | 1.372.300 | 3,59 | 3,34 | 3,58 | 00:00:00 | | 2001-11-15 | 3,34 | 519.900 | 3,46 | 3,28 | 3,44 | 00:00:00 | | 2001-11-16 | 3,42 | 366.300 | 3,42 | 3,34 | 3,35 | 00:00:00 | | 2001-11-19 | 3,44 | 1.506.600 | 3,57 | 3,44 | 3,45 | 00:00:00 | | 2001-11-20 | 3,39 | 698.100 | 3,46 | 3,34 | 3,45 | 00:00:00 | | 2001-11-21 | 3,25 | 634.000 | 3,41 | 3,21 | 3,36 | 00:00:00 | | 2001-11-22 | 3,32 | 692.300 | 3,37 | 3,28 | 3,32 | 00:00:00 | | 2001-11-23 | 3,32 | 463.900 | 3,32 | 3,19 | 3,30 | 00:00:00 | | 2001-11-26 | 3,26 | 318.800 | 3,36 | 3,26 | 3,33 | 00:00:00 | | 2001-11-27 | 3,15 | 572.700 | 3,31 | 3,12 | 3,29 | 00:00:00 | | 2001-11-28 | 3,01 | 871.900 | 3,12 | 3,01 | 3,12 | 00:00:00 | | 2001-11-29 | 3,00 | 426.300 | 3,05 | 2,95 | 2,98 | 00:00:00 | | 2001-11-30 | 3,15 | 957.100 | 3,23 | 3,05 | 3,05 | 00:00:00 | | 2001-12-03 | 3,05 | 422.000 | 3,12 | 2,99 | 3,10 | 00:00:00 | | 2001-12-04 | 3,05 | 322.400 | 3,12 | 3,05 | 3,09 | 00:00:00 | | 2001-12-05 | 3,25 | 1.097.800 | 3,28 | 3,09 | 3,14 | 00:00:00 | | 2001-12-06 | 3,23 | 1.050.400 | 3,32 | 3,19 | 3,29 | 00:00:00 | | 2001-12-07 | 3,15 | 484.200 | 3,25 | 3,13 | 3,23 | 00:00:00 | | 2001-12-10 | 3,13 | 226.400 | 3,15 | 3,11 | 3,13 | 00:00:00 | | 2001-12-11 | 3,12 | 275.900 | 3,16 | 3,08 | 3,10 | 00:00:00 | | 2001-12-12 | 3,07 | 267.300 | 3,12 | 3,03 | 3,12 | 00:00:00 | | 2001-12-13 | 3,24 | 1.767.500 | 3,25 | 3,09 | 3,09 | 00:00:00 | | 2001-12-14 | 3,15 | 1.049.400 | 3,28 | 3,14 | 3,22 | 00:00:00 | | 2001-12-17 | 3,14 | 238.700 | 3,21 | 3,11 | 3,21 | 00:00:00 | | 2001-12-18 | 3,13 | 192.000 | 3,17 | 3,12 | 3,15 | 00:00:00 | | 2001-12-19 | 3,14 | 261.300 | 3,14 | 3,08 | 3,13 | 00:00:00 | | 2001-12-20 | 3,06 | 351.000 | 3,16 | 3,06 | 3,10 | 00:00:00 | | 2001-12-21 | 3,09 | 18.279.700 | 3,11 | 3,05 | 3,07 | 00:00:00 | | 2001-12-27 | 3,12 | 212.600 | 3,14 | 3,11 | 3,12 | 00:00:00 | | 2001-12-28 | 3,07 | 253.400 | 3,16 | 3,07 | 3,14 | 00:00:00 | | 2002-01-02 | 3,10 | 103.700 | 3,11 | 3,09 | 3,10 | 00:00:00 | | 2002-01-03 | 3,35 | 1.440.400 | 3,35 | 3,14 | 3,14 | 00:00:00 | | 2002-01-04 | 3,29 | 1.965.700 | 3,46 | 3,28 | 3,31 | 00:00:00 | | 2002-01-07 | 3,31 | 689.000 | 3,38 | 3,29 | 3,32 | 00:00:00 | | 2002-01-08 | 3,29 | 638.600 | 3,38 | 3,29 | 3,34 | 00:00:00 | | 2002-01-09 | 3,25 | 275.400 | 3,29 | 3,23 | 3,29 | 00:00:00 | | 2002-01-10 | 3,21 | 222.100 | 3,23 | 3,18 | 3,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
