|
 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 | | 2002-05-09 | 2,45 | 556.600 | 2,66 | 2,44 | 2,62 | 00:00:00 | | 2002-05-10 | 2,39 | 415.800 | 2,49 | 2,36 | 2,49 | 00:00:00 | | 2002-05-13 | 2,37 | 318.700 | 2,41 | 2,36 | 2,39 | 00:00:00 | | 2002-05-14 | 2,35 | 157.700 | 2,42 | 2,34 | 2,39 | 00:00:00 | | 2002-05-15 | 2,34 | 256.300 | 2,37 | 2,30 | 2,37 | 00:00:00 | | 2002-05-16 | 2,34 | 119.400 | 2,36 | 2,32 | 2,32 | 00:00:00 | | 2002-05-17 | 2,33 | 155.900 | 2,37 | 2,33 | 2,36 | 00:00:00 | | 2002-05-20 | 2,31 | 80.400 | 2,35 | 2,31 | 2,32 | 00:00:00 | | 2002-05-21 | 2,25 | 207.200 | 2,31 | 2,25 | 2,31 | 00:00:00 | | 2002-05-22 | 2,26 | 1.077.500 | 2,29 | 2,20 | 2,26 | 00:00:00 | | 2002-05-23 | 2,29 | 419.300 | 2,33 | 2,26 | 2,26 | 00:00:00 | | 2002-05-24 | 2,28 | 216.300 | 2,30 | 2,28 | 2,29 | 00:00:00 | | 2002-05-27 | 2,28 | 40.000 | 2,30 | 2,28 | 2,28 | 00:00:00 | | 2002-05-28 | 2,27 | 74.700 | 2,30 | 2,27 | 2,29 | 00:00:00 | | 2002-05-29 | 2,27 | 159.800 | 2,28 | 2,26 | 2,27 | 00:00:00 | | 2002-05-31 | 2,28 | 98.200 | 2,29 | 2,26 | 2,27 | 00:00:00 | | 2002-06-03 | 2,24 | 206.200 | 2,28 | 2,23 | 2,28 | 00:00:00 | | 2002-06-04 | 2,23 | 53.300 | 2,26 | 2,23 | 2,24 | 00:00:00 | | 2002-06-05 | 2,22 | 193.500 | 2,25 | 2,21 | 2,24 | 00:00:00 | | 2002-06-06 | 2,19 | 333.400 | 2,23 | 2,19 | 2,23 | 00:00:00 | | 2002-06-07 | 2,19 | 206.100 | 2,20 | 2,14 | 2,18 | 00:00:00 | | 2002-06-11 | 2,25 | 362.900 | 2,25 | 2,18 | 2,22 | 00:00:00 | | 2002-06-12 | 2,20 | 700 | 2,23 | 2,19 | 2,22 | 00:00:00 | | 2002-06-13 | 2,18 | 103.600 | 2,20 | 2,18 | 2,20 | 00:00:00 | | 2002-06-14 | 2,20 | 152.500 | 2,20 | 2,14 | 2,18 | 00:00:00 | | 2002-06-17 | 2,23 | 533.000 | 2,24 | 2,17 | 2,17 | 00:00:00 | | 2002-06-18 | 2,26 | 341.500 | 2,29 | 2,21 | 2,22 | 00:00:00 | | 2002-06-19 | 2,26 | 200.700 | 2,27 | 2,22 | 2,23 | 00:00:00 | | 2002-06-20 | 2,22 | 248.100 | 2,27 | 2,22 | 2,24 | 00:00:00 | | 2002-06-21 | 2,24 | 268.300 | 2,26 | 2,21 | 2,21 | 00:00:00 | | 2002-06-24 | 2,24 | 174.000 | 2,25 | 2,22 | 2,25 | 00:00:00 | | 2002-06-25 | 2,24 | 132.000 | 2,26 | 2,23 | 2,23 | 00:00:00 | | 2002-06-26 | 2,23 | 212.900 | 2,23 | 2,19 | 2,23 | 00:00:00 | | 2002-06-27 | 2,22 | 59.900 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2002-06-28 | 2,24 | 116.200 | 2,25 | 2,22 | 2,22 | 00:00:00 | | 2002-07-01 | 2,24 | 47.700 | 2,25 | 2,23 | 2,23 | 00:00:00 | | 2002-07-02 | 2,20 | 149.500 | 2,24 | 2,17 | 2,24 | 00:00:00 | | 2002-07-03 | 2,17 | 136.400 | 2,21 | 2,16 | 2,20 | 00:00:00 | | 2002-07-04 | 2,18 | 158.600 | 2,21 | 2,18 | 2,19 | 00:00:00 | | 2002-07-05 | 2,20 | 189.700 | 2,22 | 2,19 | 2,19 | 00:00:00 | | 2002-07-08 | 2,22 | 1.000 | 2,22 | 2,20 | 2,20 | 00:00:00 | | 2002-07-09 | 2,24 | 295.600 | 2,26 | 2,21 | 2,22 | 00:00:00 | | 2002-07-10 | 2,25 | 122.100 | 2,25 | 2,22 | 2,22 | 00:00:00 | | 2002-07-11 | 2,25 | 297.800 | 2,26 | 2,22 | 2,24 | 00:00:00 | | 2002-07-12 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2002-07-15 | 2,24 | 79.700 | 2,26 | 2,23 | 2,23 | 00:00:00 | | 2002-07-16 | 2,28 | 245.000 | 2,30 | 2,23 | 2,25 | 00:00:00 | | 2002-07-17 | 2,28 | 74.700 | 2,29 | 2,26 | 2,28 | 00:00:00 | | 2002-07-18 | 2,25 | 74.000 | 2,28 | 2,25 | 2,27 | 00:00:00 | | 2002-07-19 | 2,22 | 131.600 | 2,27 | 2,21 | 2,25 | 00:00:00 | | 2002-07-22 | 2,19 | 115.500 | 2,22 | 2,19 | 2,21 | 00:00:00 | | 2002-07-23 | 2,05 | 152.700 | 2,20 | 2,05 | 2,17 | 00:00:00 | | 2002-07-24 | 1,91 | 418.300 | 2,04 | 1,85 | 2,02 | 00:00:00 | | 2002-07-25 | 2,07 | 353.000 | 2,12 | 1,96 | 2,05 | 00:00:00 | | 2002-07-26 | 2,04 | 139.700 | 2,11 | 2,00 | 2,07 | 00:00:00 | | 2002-07-29 | 2,09 | 35.200 | 2,10 | 2,04 | 2,04 | 00:00:00 | | 2002-07-30 | 2,08 | 65.000 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2002-07-31 | 2,02 | 59.800 | 2,10 | 2,01 | 2,08 | 00:00:00 | | 2002-08-01 | 1,95 | 108.700 | 2,06 | 1,95 | 2,01 | 00:00:00 | | 2002-08-02 | 1,92 | 54.400 | 1,96 | 1,91 | 1,93 | 00:00:00 | | 2002-08-05 | 1,87 | 43.100 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2002-08-06 | 1,87 | 101.700 | 1,88 | 1,83 | 1,85 | 00:00:00 | | 2002-08-07 | 1,81 | 94.200 | 1,94 | 1,81 | 1,87 | 00:00:00 | | 2002-08-08 | 1,84 | 94.300 | 1,88 | 1,83 | 1,83 | 00:00:00 | | 2002-08-09 | 1,88 | 508.600 | 1,89 | 1,82 | 1,82 | 00:00:00 | | 2002-08-12 | 1,87 | 131.000 | 1,89 | 1,81 | 1,89 | 00:00:00 | | 2002-08-13 | 1,86 | 25.400 | 1,87 | 1,84 | 1,86 | 00:00:00 | | 2002-08-14 | 1,81 | 1.300 | 1,86 | 1,80 | 1,83 | 00:00:00 | | 2002-08-15 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2002-08-16 | 1,79 | 75.800 | 1,85 | 1,78 | 1,85 | 00:00:00 | | 2002-08-19 | 1,79 | 120.900 | 1,81 | 1,79 | 1,79 | 00:00:00 | | 2002-08-20 | 1,76 | 116.900 | 1,80 | 1,74 | 1,79 | 00:00:00 | | 2002-08-21 | 1,75 | 110.500 | 1,78 | 1,74 | 1,75 | 00:00:00 | | 2002-08-22 | 1,78 | 132.500 | 1,81 | 1,76 | 1,76 | 00:00:00 | | 2002-08-23 | 1,80 | 84.700 | 1,82 | 1,78 | 1,79 | 00:00:00 | | 2002-08-26 | 1,78 | 36.800 | 1,80 | 1,78 | 1,80 | 00:00:00 | | 2002-08-27 | 1,83 | 205.600 | 1,83 | 1,78 | 1,78 | 00:00:00 | | 2002-08-28 | 1,77 | 100.800 | 1,81 | 1,77 | 1,81 | 00:00:00 | | 2002-08-29 | 1,75 | 83.600 | 1,78 | 1,75 | 1,77 | 00:00:00 | | 2002-08-30 | 1,77 | 53.700 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2002-09-02 | 1,74 | 32.200 | 1,77 | 1,74 | 1,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
