|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-10 | 3,21 | 222.100 | 3,23 | 3,18 | 3,21 | 00:00:00 | | 2002-01-11 | 3,34 | 1.204.300 | 3,37 | 3,23 | 3,26 | 00:00:00 | | 2002-01-14 | 3,25 | 738.100 | 3,33 | 3,25 | 3,30 | 00:00:00 | | 2002-01-15 | 3,29 | 331.900 | 3,31 | 3,24 | 3,25 | 00:00:00 | | 2002-01-16 | 3,26 | 139.800 | 3,30 | 3,25 | 3,25 | 00:00:00 | | 2002-01-17 | 3,35 | 1.123.200 | 3,41 | 3,31 | 3,31 | 00:00:00 | | 2002-01-18 | 3,27 | 430.800 | 3,34 | 3,26 | 3,34 | 00:00:00 | | 2002-01-21 | 3,26 | 111.100 | 3,27 | 3,24 | 3,25 | 00:00:00 | | 2002-01-22 | 3,25 | 256.500 | 3,33 | 3,24 | 3,26 | 00:00:00 | | 2002-01-23 | 3,25 | 169.200 | 3,27 | 3,24 | 3,25 | 00:00:00 | | 2002-01-24 | 3,26 | 140.900 | 3,29 | 3,25 | 3,28 | 00:00:00 | | 2002-01-25 | 3,23 | 127.000 | 3,27 | 3,21 | 3,26 | 00:00:00 | | 2002-01-28 | 3,21 | 175.400 | 3,26 | 3,21 | 3,24 | 00:00:00 | | 2002-01-29 | 3,10 | 407.400 | 3,21 | 3,10 | 3,21 | 00:00:00 | | 2002-01-30 | 3,13 | 404.200 | 3,17 | 3,08 | 3,11 | 00:00:00 | | 2002-01-31 | 3,10 | 242.500 | 3,19 | 3,10 | 3,15 | 00:00:00 | | 2002-02-01 | 3,11 | 121.400 | 3,13 | 3,08 | 3,13 | 00:00:00 | | 2002-02-04 | 3,06 | 208.500 | 3,11 | 3,05 | 3,11 | 00:00:00 | | 2002-02-05 | 3,05 | 123.500 | 3,08 | 3,03 | 3,05 | 00:00:00 | | 2002-02-06 | 3,08 | 180.300 | 3,11 | 3,02 | 3,02 | 00:00:00 | | 2002-02-07 | 3,05 | 161.600 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2002-02-08 | 3,18 | 512.100 | 3,22 | 3,04 | 3,07 | 00:00:00 | | 2002-02-11 | 3,25 | 1.679.600 | 3,36 | 3,23 | 3,28 | 00:00:00 | | 2002-02-13 | 3,16 | 294.000 | 3,29 | 3,13 | 3,26 | 00:00:00 | | 2002-02-14 | 3,08 | 3.000 | 3,20 | 3,08 | 3,17 | 00:00:00 | | 2002-02-15 | 3,05 | 211.500 | 3,10 | 3,04 | 3,10 | 00:00:00 | | 2002-02-18 | 3,10 | 122.100 | 3,10 | 3,04 | 3,07 | 00:00:00 | | 2002-02-19 | 3,05 | 66.800 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2002-02-20 | 3,03 | 150.800 | 3,07 | 3,03 | 3,05 | 00:00:00 | | 2002-02-21 | 2,99 | 519.100 | 3,13 | 2,97 | 3,02 | 00:00:00 | | 2002-02-22 | 2,90 | 367.000 | 2,97 | 2,86 | 2,96 | 00:00:00 | | 2002-02-25 | 2,73 | 409.800 | 2,89 | 2,73 | 2,88 | 00:00:00 | | 2002-02-26 | 2,77 | 944.300 | 2,83 | 2,67 | 2,74 | 00:00:00 | | 2002-02-27 | 2,78 | 697.400 | 2,87 | 2,77 | 2,77 | 00:00:00 | | 2002-02-28 | 2,84 | 316.100 | 2,87 | 2,77 | 2,80 | 00:00:00 | | 2002-03-01 | 3,00 | 1.833.000 | 3,03 | 2,84 | 2,84 | 00:00:00 | | 2002-03-04 | 3,03 | 771.900 | 3,09 | 3,00 | 3,06 | 00:00:00 | | 2002-03-05 | 3,02 | 516.700 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2002-03-06 | 3,04 | 235.200 | 3,05 | 3,01 | 3,03 | 00:00:00 | | 2002-03-07 | 3,11 | 1.627.900 | 3,18 | 3,04 | 3,04 | 00:00:00 | | 2002-03-08 | 3,13 | 658.100 | 3,15 | 3,09 | 3,13 | 00:00:00 | | 2002-03-11 | 3,09 | 397.600 | 3,17 | 3,09 | 3,13 | 00:00:00 | | 2002-03-12 | 3,03 | 445.000 | 3,09 | 3,01 | 3,08 | 00:00:00 | | 2002-03-13 | 3,11 | 546.000 | 3,12 | 3,02 | 3,02 | 00:00:00 | | 2002-03-14 | 3,09 | 280.600 | 3,12 | 3,07 | 3,11 | 00:00:00 | | 2002-03-15 | 3,10 | 193.900 | 3,11 | 3,09 | 3,09 | 00:00:00 | | 2002-03-18 | 3,17 | 1.198.200 | 3,21 | 3,13 | 3,13 | 00:00:00 | | 2002-03-19 | 3,14 | 325.800 | 3,19 | 3,12 | 3,18 | 00:00:00 | | 2002-03-20 | 3,09 | 236.700 | 3,14 | 3,08 | 3,14 | 00:00:00 | | 2002-03-21 | 3,15 | 412.500 | 3,16 | 3,08 | 3,09 | 00:00:00 | | 2002-03-22 | 3,17 | 739.300 | 3,23 | 3,15 | 3,18 | 00:00:00 | | 2002-03-25 | 3,15 | 181.100 | 3,19 | 3,14 | 3,17 | 00:00:00 | | 2002-03-26 | 3,16 | 126.300 | 3,17 | 3,13 | 3,16 | 00:00:00 | | 2002-03-27 | 3,16 | 55.300 | 3,17 | 3,15 | 3,16 | 00:00:00 | | 2002-03-28 | 3,18 | 0 | 3,21 | 3,15 | 3,15 | 00:00:00 | | 2002-04-02 | 3,18 | 233.300 | 3,20 | 3,14 | 3,16 | 00:00:00 | | 2002-04-03 | 3,13 | 172.800 | 3,19 | 3,13 | 3,16 | 00:00:00 | | 2002-04-04 | 3,14 | 204.300 | 3,16 | 3,11 | 3,13 | 00:00:00 | | 2002-04-05 | 3,15 | 97.600 | 3,17 | 3,14 | 3,15 | 00:00:00 | | 2002-04-08 | 3,12 | 409.800 | 3,15 | 3,09 | 3,15 | 00:00:00 | | 2002-04-09 | 3,16 | 383.600 | 3,18 | 3,13 | 3,14 | 00:00:00 | | 2002-04-10 | 3,16 | 143.300 | 3,17 | 3,13 | 3,15 | 00:00:00 | | 2002-04-11 | 3,13 | 219.500 | 3,18 | 3,13 | 3,16 | 00:00:00 | | 2002-04-12 | 3,14 | 75.100 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2002-04-15 | 3,12 | 74.100 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2002-04-16 | 3,23 | 573.000 | 3,23 | 3,13 | 3,13 | 00:00:00 | | 2002-04-17 | 3,17 | 790.200 | 3,31 | 3,17 | 3,29 | 00:00:00 | | 2002-04-18 | 3,14 | 141.300 | 3,20 | 3,14 | 3,19 | 00:00:00 | | 2002-04-19 | 3,13 | 193.000 | 3,17 | 3,12 | 3,14 | 00:00:00 | | 2002-04-22 | 3,13 | 131.100 | 3,16 | 3,12 | 3,14 | 00:00:00 | | 2002-04-23 | 3,14 | 45.400 | 3,16 | 3,13 | 3,14 | 00:00:00 | | 2002-04-24 | 3,13 | 54.400 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2002-04-26 | 3,10 | 274.900 | 3,14 | 3,09 | 3,12 | 00:00:00 | | 2002-04-29 | 3,06 | 150.400 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2002-04-30 | 2,73 | 1.087.200 | 2,95 | 2,71 | 2,92 | 00:00:00 | | 2002-05-02 | 2,49 | 856.700 | 2,78 | 2,48 | 2,75 | 00:00:00 | | 2002-05-03 | 2,36 | 805.500 | 2,52 | 2,34 | 2,41 | 00:00:00 | | 2002-05-06 | 2,46 | 457.200 | 2,47 | 2,36 | 2,39 | 00:00:00 | | 2002-05-07 | 2,41 | 302.600 | 2,46 | 2,38 | 2,46 | 00:00:00 | | 2002-05-08 | 2,59 | 645.000 | 2,59 | 2,44 | 2,45 | 00:00:00 | | 2002-05-09 | 2,45 | 556.600 | 2,66 | 2,44 | 2,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
