|
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 | 2017-10-27 | 2,32 | 65.460 | 2,36 | 2,30 | 2,32 | 00:00:00 | 2017-10-30 | 2,31 | 950 | 2,33 | 2,30 | 2,30 | 00:00:00 | 2017-10-31 | 2,30 | 10.271 | 2,35 | 2,30 | 2,32 | 00:00:00 | 2017-11-01 | 2,30 | 3.621 | 2,32 | 2,30 | 2,32 | 00:00:00 | 2017-11-02 | 2,30 | 23.785 | 2,30 | 2,28 | 2,30 | 00:00:00 | 2017-11-03 | 2,28 | 986 | 2,28 | 2,28 | 2,28 | 00:00:00 | 2017-11-06 | 2,26 | 2.391 | 2,26 | 2,26 | 2,26 | 00:00:00 | 2017-11-07 | 2,27 | 4.507 | 2,27 | 2,25 | 2,26 | 00:00:00 | 2017-11-08 | 2,23 | 6.050 | 2,30 | 2,23 | 2,25 | 00:00:00 | 2017-11-09 | 2,25 | 38.899 | 2,29 | 2,25 | 2,25 | 00:00:00 | 2017-11-10 | 2,30 | 16.315 | 2,30 | 2,25 | 2,29 | 00:00:00 | 2017-11-13 | 2,25 | 78.250 | 2,37 | 2,14 | 2,29 | 00:00:00 | 2017-11-14 | 2,30 | 9.853 | 2,45 | 2,30 | 2,35 | 00:00:00 | 2017-11-15 | 2,34 | 10.899 | 2,39 | 2,26 | 2,30 | 00:00:00 | 2017-11-16 | 2,25 | 28.630 | 2,29 | 2,20 | 2,28 | 00:00:00 | 2017-11-17 | 2,26 | 4.273 | 2,28 | 2,25 | 2,25 | 00:00:00 | 2017-11-20 | 2,25 | 4.122 | 2,28 | 2,22 | 2,28 | 00:00:00 | 2017-11-21 | 2,25 | 4.480 | 2,28 | 2,25 | 2,25 | 00:00:00 | 2017-11-22 | 2,26 | 12.401 | 2,30 | 2,18 | 2,25 | 00:00:00 | 2017-11-23 | 2,26 | 345 | 2,26 | 2,25 | 2,25 | 00:00:00 | 2017-11-24 | 2,25 | 1.143 | 2,29 | 2,25 | 2,26 | 00:00:00 | 2017-11-27 | 2,29 | 18.290 | 2,29 | 2,25 | 2,25 | 00:00:00 | 2017-11-28 | 2,28 | 28.915 | 2,29 | 2,26 | 2,26 | 00:00:00 | 2017-11-29 | 2,30 | 8.052 | 2,30 | 2,25 | 2,25 | 00:00:00 | 2017-11-30 | 2,33 | 25.352 | 2,33 | 2,28 | 2,33 | 00:00:00 | 2017-12-01 | 2,29 | 869 | 2,34 | 2,28 | 2,34 | 00:00:00 | 2017-12-04 | 2,31 | 564 | 2,31 | 2,28 | 2,28 | 00:00:00 | 2017-12-05 | 2,32 | 5.880 | 2,34 | 2,26 | 2,26 | 00:00:00 | 2017-12-06 | 2,30 | 9.631 | 2,33 | 2,30 | 2,33 | 00:00:00 | 2017-12-07 | 2,34 | 14.783 | 2,35 | 2,31 | 2,34 | 00:00:00 | 2017-12-08 | 2,31 | 2.391 | 2,35 | 2,31 | 2,35 | 00:00:00 | 2017-12-11 | 2,37 | 7.183 | 2,37 | 2,31 | 2,35 | 00:00:00 | 2017-12-12 | 2,40 | 20.314 | 2,40 | 2,33 | 2,33 | 00:00:00 | 2017-12-13 | 2,45 | 18.748 | 2,45 | 2,40 | 2,40 | 00:00:00 | 2017-12-14 | 2,50 | 34.495 | 2,52 | 2,36 | 2,46 | 00:00:00 | 2017-12-15 | 2,51 | 17.451 | 2,51 | 2,45 | 2,50 | 00:00:00 | 2017-12-18 | 2,50 | 12.646 | 2,51 | 2,45 | 2,45 | 00:00:00 | 2017-12-19 | 2,50 | 35.252 | 2,54 | 2,45 | 2,45 | 00:00:00 | 2017-12-20 | 2,50 | 5.557 | 2,54 | 2,40 | 2,40 | 00:00:00 | 2017-12-21 | 2,55 | 5.688 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2017-12-22 | 2,50 | 1.273 | 2,57 | 2,50 | 2,51 | 00:00:00 | 2017-12-27 | 2,52 | 24.860 | 2,57 | 2,50 | 2,50 | 00:00:00 | 2017-12-28 | 2,50 | 11.503 | 2,59 | 2,50 | 2,59 | 00:00:00 | 2017-12-29 | 2,52 | 71.667 | 2,54 | 2,50 | 2,50 | 00:00:00 | 2018-01-02 | 2,53 | 28.004 | 2,53 | 2,45 | 2,45 | 00:00:00 | 2018-01-03 | 2,43 | 72.149 | 2,54 | 2,43 | 2,50 | 00:00:00 | 2018-01-04 | 2,53 | 4.609 | 2,53 | 2,41 | 2,41 | 00:00:00 | 2018-01-05 | 2,54 | 1.546 | 2,54 | 2,46 | 2,46 | 00:00:00 | 2018-01-08 | 2,54 | 1.258 | 2,55 | 2,48 | 2,54 | 00:00:00 | 2018-01-09 | 2,50 | 1.664 | 2,55 | 2,48 | 2,49 | 00:00:00 | 2018-01-10 | 2,50 | 1.389 | 2,57 | 2,50 | 2,50 | 00:00:00 | 2018-01-11 | 2,50 | 7.721 | 2,51 | 2,50 | 2,51 | 00:00:00 | 2018-01-12 | 2,50 | 4.906 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2018-01-15 | 2,58 | 5.477 | 2,58 | 2,53 | 2,54 | 00:00:00 | 2018-01-16 | 2,50 | 54.307 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2018-01-17 | 2,48 | 5.848 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2018-01-18 | 2,46 | 910 | 2,48 | 2,46 | 2,48 | 00:00:00 | 2018-01-19 | 2,48 | 2.334 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2018-01-22 | 2,46 | 455 | 2,48 | 2,46 | 2,48 | 00:00:00 | 2018-01-23 | 2,45 | 795 | 2,50 | 2,45 | 2,50 | 00:00:00 | 2018-01-24 | 2,39 | 7.250 | 2,45 | 2,37 | 2,45 | 00:00:00 | 2018-01-25 | 2,36 | 4.291 | 2,41 | 2,36 | 2,40 | 00:00:00 | 2018-01-26 | 2,37 | 7.495 | 2,41 | 2,37 | 2,39 | 00:00:00 | 2018-01-29 | 2,41 | 431 | 2,46 | 2,37 | 2,46 | 00:00:00 | 2018-01-30 | 2,42 | 1.232 | 2,43 | 2,37 | 2,43 | 00:00:00 | 2018-01-31 | 2,34 | 3.504 | 2,45 | 2,33 | 2,45 | 00:00:00 | 2018-02-01 | 2,34 | 916 | 2,40 | 2,34 | 2,34 | 00:00:00 | 2018-02-02 | 2,35 | 711 | 2,40 | 2,34 | 2,34 | 00:00:00 | 2018-02-05 | 2,22 | 6.416 | 2,36 | 2,22 | 2,34 | 00:00:00 | 2018-02-06 | 2,36 | 36.017 | 2,36 | 2,20 | 2,20 | 00:00:00 | 2018-02-07 | 2,27 | 131 | 2,27 | 2,27 | 2,27 | 00:00:00 | 2018-02-08 | 2,27 | 13.245 | 2,33 | 2,27 | 2,27 | 00:00:00 | 2018-02-09 | 2,28 | 1.840 | 2,30 | 2,28 | 2,29 | 00:00:00 | 2018-02-12 | 2,23 | 13.514 | 2,28 | 2,20 | 2,26 | 00:00:00 | 2018-02-13 | 2,23 | 1.908 | 2,23 | 2,23 | 2,23 | 00:00:00 | 2018-02-14 | 2,19 | 42.079 | 2,28 | 2,19 | 2,21 | 00:00:00 | 2018-02-15 | 2,20 | 23.100 | 2,24 | 2,20 | 2,22 | 00:00:00 | 2018-02-16 | 2,23 | 2.122 | 2,23 | 2,23 | 2,23 | 00:00:00 | 2018-02-19 | 2,26 | 7.743 | 2,26 | 2,24 | 2,26 | 00:00:00 | 2018-02-20 | 2,40 | 14.959 | 2,41 | 2,26 | 2,26 | 00:00:00 | 2018-02-21 | 2,44 | 80.253 | 2,45 | 2,32 | 2,44 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|