|
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 | 2018-06-19 | 2,44 | 1.983 | 2,49 | 2,40 | 2,40 | 00:00:00 | 2018-06-20 | 2,45 | 2.224 | 2,50 | 2,45 | 2,46 | 00:00:00 | 2018-06-21 | 2,43 | 2.300 | 2,43 | 2,43 | 2,43 | 00:00:00 | 2018-06-22 | 2,48 | 1.938 | 2,48 | 2,39 | 2,39 | 00:00:00 | 2018-06-25 | 2,41 | 29.787 | 2,50 | 2,39 | 2,39 | 00:00:00 | 2018-06-26 | 2,43 | 1.673 | 2,43 | 2,38 | 2,41 | 00:00:00 | 2018-06-27 | 2,44 | 1.951 | 2,52 | 2,38 | 2,38 | 00:00:00 | 2018-06-28 | 2,40 | 244 | 2,45 | 2,39 | 2,39 | 00:00:00 | 2018-06-29 | 2,42 | 561 | 2,42 | 2,40 | 2,40 | 00:00:00 | 2018-07-02 | 2,50 | 3.662 | 2,50 | 2,40 | 2,40 | 00:00:00 | 2018-07-03 | 2,44 | 10.502 | 2,48 | 2,40 | 2,44 | 00:00:00 | 2018-07-04 | 2,44 | 690 | 2,49 | 2,44 | 2,49 | 00:00:00 | 2018-07-05 | 2,44 | 1.760 | 2,49 | 2,44 | 2,49 | 00:00:00 | 2018-07-06 | 2,49 | 1.317 | 2,50 | 2,44 | 2,50 | 00:00:00 | 2018-07-09 | 2,50 | 37.838 | 2,53 | 2,44 | 2,49 | 00:00:00 | 2018-07-10 | 2,51 | 1.081 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2018-07-11 | 2,45 | 875 | 2,51 | 2,42 | 2,45 | 00:00:00 | 2018-07-12 | 2,41 | 7.440 | 2,45 | 2,38 | 2,45 | 00:00:00 | 2018-07-13 | 2,48 | 1.081 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2018-07-16 | 2,48 | 14.418 | 2,51 | 2,47 | 2,47 | 00:00:00 | 2018-07-17 | 2,43 | 1.288 | 2,49 | 2,37 | 2,37 | 00:00:00 | 2018-07-18 | 2,42 | 16.792 | 2,45 | 2,37 | 2,37 | 00:00:00 | 2018-07-19 | 2,37 | 6.984 | 2,39 | 2,37 | 2,38 | 00:00:00 | 2018-07-20 | 2,39 | 30.436 | 2,49 | 2,33 | 2,33 | 00:00:00 | 2018-07-23 | 2,44 | 8.978 | 2,52 | 2,44 | 2,49 | 00:00:00 | 2018-07-24 | 2,41 | 6.243 | 2,45 | 2,41 | 2,41 | 00:00:00 | 2018-07-25 | 2,37 | 6.857 | 2,45 | 2,37 | 2,45 | 00:00:00 | 2018-07-26 | 2,37 | 6.333 | 2,45 | 2,35 | 2,35 | 00:00:00 | 2018-07-27 | 2,30 | 21.749 | 2,37 | 2,25 | 2,37 | 00:00:00 | 2018-07-30 | 2,38 | 10.137 | 2,48 | 2,36 | 2,45 | 00:00:00 | 2018-07-31 | 2,40 | 7.230 | 2,47 | 2,40 | 2,43 | 00:00:00 | 2018-08-01 | 2,41 | 5.859 | 2,47 | 2,41 | 2,41 | 00:00:00 | 2018-08-02 | 2,42 | 30.512 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2018-08-03 | 2,43 | 22.496 | 2,46 | 2,38 | 2,38 | 00:00:00 | 2018-08-06 | 2,41 | 9.981 | 2,44 | 2,41 | 2,44 | 00:00:00 | 2018-08-07 | 2,39 | 12.908 | 2,41 | 2,39 | 2,41 | 00:00:00 | 2018-08-08 | 2,40 | 1.779 | 2,44 | 2,39 | 2,39 | 00:00:00 | 2018-08-09 | 2,40 | 16.221 | 2,41 | 2,39 | 2,39 | 00:00:00 | 2018-08-10 | 2,44 | 6.004 | 2,45 | 2,39 | 2,41 | 00:00:00 | 2018-08-13 | 2,46 | 10.225 | 2,47 | 2,45 | 2,45 | 00:00:00 | 2018-08-14 | 2,45 | 2.191 | 2,47 | 2,45 | 2,45 | 00:00:00 | 2018-08-15 | 2,45 | 2.903 | 2,47 | 2,45 | 2,45 | 00:00:00 | 2018-08-16 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2018-08-17 | 2,45 | 3.148 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2018-08-20 | 2,45 | 120 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2018-08-21 | 2,45 | 1.521 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2018-08-22 | 2,47 | 156.016 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2018-08-23 | 2,45 | 360 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2018-08-24 | 2,45 | 555 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2018-08-27 | 2,50 | 9.961 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2018-08-28 | 2,47 | 5.501 | 2,53 | 2,45 | 2,45 | 00:00:00 | 2018-08-29 | 2,55 | 8.659 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2018-08-30 | 2,50 | 4.709 | 2,54 | 2,50 | 2,52 | 00:00:00 | 2018-08-31 | 2,49 | 57 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2018-09-03 | 2,49 | 5.430 | 2,51 | 2,49 | 2,49 | 00:00:00 | 2018-09-04 | 2,46 | 12.782 | 2,51 | 2,45 | 2,50 | 00:00:00 | 2018-09-05 | 2,48 | 3.959 | 2,50 | 2,45 | 2,49 | 00:00:00 | 2018-09-06 | 2,48 | 157.689 | 2,48 | 2,48 | 2,48 | 00:00:00 | 2018-09-07 | 2,45 | 1.869 | 2,48 | 2,45 | 2,47 | 00:00:00 | 2018-09-10 | 2,54 | 13.413 | 2,55 | 2,38 | 2,45 | 00:00:00 | 2018-09-11 | 2,45 | 101 | 2,51 | 2,41 | 2,41 | 00:00:00 | 2018-09-12 | 2,46 | 2.865 | 2,52 | 2,46 | 2,47 | 00:00:00 | 2018-09-13 | 2,47 | 48 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2018-09-14 | 2,46 | 63 | 2,46 | 2,46 | 2,46 | 00:00:00 | 2018-09-17 | 2,46 | 795 | 2,51 | 2,45 | 2,45 | 00:00:00 | 2018-09-18 | 2,48 | 7.948 | 2,51 | 2,41 | 2,46 | 00:00:00 | 2018-09-19 | 2,46 | 55 | 2,46 | 2,46 | 2,46 | 00:00:00 | 2018-09-20 | 2,51 | 2.503 | 2,53 | 2,45 | 2,46 | 00:00:00 | 2018-09-21 | 2,53 | 34.705 | 2,59 | 2,49 | 2,54 | 00:00:00 | 2018-09-24 | 2,45 | 21.770 | 2,62 | 2,45 | 2,60 | 00:00:00 | 2018-09-25 | 2,45 | 11.001 | 2,46 | 2,42 | 2,45 | 00:00:00 | 2018-09-26 | 2,45 | 3.601 | 2,46 | 2,42 | 2,42 | 00:00:00 | 2018-09-27 | 2,49 | 5.333 | 2,49 | 2,42 | 2,42 | 00:00:00 | 2018-09-28 | 2,45 | 7.183 | 2,49 | 2,42 | 2,43 | 00:00:00 | 2018-10-01 | 2,47 | 488 | 2,47 | 2,42 | 2,47 | 00:00:00 | 2018-10-02 | 2,28 | 22.449 | 2,43 | 2,28 | 2,43 | 00:00:00 | 2018-10-03 | 2,41 | 45.119 | 2,44 | 2,26 | 2,26 | 00:00:00 | 2018-10-04 | 2,61 | 40.214 | 2,61 | 2,40 | 2,40 | 00:00:00 | 2018-10-05 | 2,61 | 8.860 | 2,61 | 2,60 | 2,61 | 00:00:00 | 2018-10-08 | 2,61 | 5.161 | 2,61 | 2,60 | 2,60 | 00:00:00 | 2018-10-09 | 2,61 | 6.404 | 2,61 | 2,60 | 2,60 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|