|
 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 | | 2002-12-23 | 1,67 | 196.300 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2002-12-24 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2002-12-25 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2002-12-26 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2002-12-27 | 1,62 | 222.800 | 1,67 | 1,61 | 1,67 | 00:00:00 | | 2002-12-30 | 1,59 | 301.100 | 1,64 | 1,59 | 1,62 | 00:00:00 | | 2002-12-31 | 1,57 | 304.100 | 1,64 | 1,57 | 1,60 | 00:00:00 | | 2003-01-01 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2003-01-02 | 1,68 | 326.500 | 1,68 | 1,59 | 1,59 | 00:00:00 | | 2003-01-03 | 1,75 | 646.000 | 1,77 | 1,69 | 1,70 | 00:00:00 | | 2003-01-06 | 1,81 | 551.900 | 1,82 | 1,74 | 1,75 | 00:00:00 | | 2003-01-07 | 1,80 | 662.100 | 1,87 | 1,78 | 1,84 | 00:00:00 | | 2003-01-08 | 1,78 | 350.800 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2003-01-09 | 1,82 | 490.500 | 1,82 | 1,76 | 1,77 | 00:00:00 | | 2003-01-10 | 1,86 | 1.200 | 1,88 | 1,81 | 1,82 | 00:00:00 | | 2003-01-13 | 1,98 | 2.813.300 | 1,99 | 1,86 | 1,87 | 00:00:00 | | 2003-01-14 | 2,17 | 3.450.400 | 2,19 | 1,99 | 1,99 | 00:00:00 | | 2003-01-15 | 2,10 | 4.361.700 | 2,40 | 2,06 | 2,20 | 00:00:00 | | 2003-01-16 | 2,12 | 1.000 | 2,22 | 2,00 | 2,09 | 00:00:00 | | 2003-01-17 | 2,04 | 1.354.100 | 2,13 | 2,02 | 2,08 | 00:00:00 | | 2003-01-20 | 2,04 | 442.500 | 2,08 | 2,02 | 2,04 | 00:00:00 | | 2003-01-21 | 2,15 | 1.836.400 | 2,15 | 2,04 | 2,04 | 00:00:00 | | 2003-01-22 | 2,07 | 1.532.400 | 2,18 | 2,05 | 2,13 | 00:00:00 | | 2003-01-23 | 2,08 | 337.900 | 2,12 | 2,07 | 2,11 | 00:00:00 | | 2003-01-24 | 2,05 | 219.800 | 2,09 | 2,04 | 2,08 | 00:00:00 | | 2003-01-27 | 1,95 | 1.245.700 | 2,05 | 1,91 | 2,05 | 00:00:00 | | 2003-01-28 | 1,80 | 2.390.900 | 1,99 | 1,78 | 1,97 | 00:00:00 | | 2003-01-29 | 1,77 | 1.860.300 | 1,83 | 1,70 | 1,78 | 00:00:00 | | 2003-01-30 | 1,78 | 1.040.800 | 1,83 | 1,76 | 1,80 | 00:00:00 | | 2003-01-31 | 1,84 | 888.800 | 1,86 | 1,75 | 1,77 | 00:00:00 | | 2003-02-03 | 1,83 | 448.400 | 1,88 | 1,83 | 1,86 | 00:00:00 | | 2003-02-04 | 1,80 | 184.800 | 1,84 | 1,79 | 1,83 | 00:00:00 | | 2003-02-05 | 1,82 | 353.400 | 1,84 | 1,79 | 1,81 | 00:00:00 | | 2003-02-06 | 1,82 | 220.200 | 1,86 | 1,82 | 1,82 | 00:00:00 | | 2003-02-07 | 1,82 | 266.100 | 1,83 | 1,80 | 1,82 | 00:00:00 | | 2003-02-10 | 1,81 | 58.800 | 1,82 | 1,80 | 1,80 | 00:00:00 | | 2003-02-11 | 1,80 | 319.100 | 1,83 | 1,79 | 1,81 | 00:00:00 | | 2003-02-12 | 1,77 | 183.300 | 1,80 | 1,75 | 1,79 | 00:00:00 | | 2003-02-13 | 1,73 | 276.900 | 1,75 | 1,72 | 1,74 | 00:00:00 | | 2003-02-14 | 1,77 | 699.600 | 1,81 | 1,73 | 1,73 | 00:00:00 | | 2003-02-17 | 1,80 | 235.100 | 1,82 | 1,78 | 1,82 | 00:00:00 | | 2003-02-18 | 1,81 | 251.400 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2003-02-19 | 1,78 | 125.200 | 1,81 | 1,77 | 1,81 | 00:00:00 | | 2003-02-20 | 1,74 | 459.200 | 1,79 | 1,73 | 1,79 | 00:00:00 | | 2003-02-21 | 1,73 | 191.900 | 1,74 | 1,72 | 1,73 | 00:00:00 | | 2003-02-24 | 1,68 | 0 | 1,75 | 1,67 | 1,73 | 00:00:00 | | 2003-02-25 | 1,64 | 293.400 | 1,67 | 1,62 | 1,66 | 00:00:00 | | 2003-02-26 | 1,62 | 103.600 | 1,67 | 1,62 | 1,65 | 00:00:00 | | 2003-02-27 | 1,70 | 1.048.100 | 1,71 | 1,61 | 1,61 | 00:00:00 | | 2003-02-28 | 1,73 | 481.200 | 1,76 | 1,71 | 1,71 | 00:00:00 | | 2003-03-03 | 1,68 | 165.900 | 1,76 | 1,68 | 1,75 | 00:00:00 | | 2003-03-04 | 1,75 | 4.000 | 1,75 | 1,61 | 1,68 | 00:00:00 | | 2003-03-05 | 1,69 | 96.200 | 1,72 | 1,68 | 1,68 | 00:00:00 | | 2003-03-06 | 1,68 | 154.700 | 1,71 | 1,67 | 1,70 | 00:00:00 | | 2003-03-07 | 1,65 | 2.000 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2003-03-10 | 1,65 | 84.400 | 1,67 | 1,63 | 1,64 | 00:00:00 | | 2003-03-11 | 1,65 | 199.100 | 1,68 | 1,63 | 1,64 | 00:00:00 | | 2003-03-12 | 1,64 | 191.700 | 1,67 | 1,64 | 1,65 | 00:00:00 | | 2003-03-13 | 1,71 | 422.200 | 1,73 | 1,64 | 1,64 | 00:00:00 | | 2003-03-14 | 1,71 | 248.300 | 1,73 | 1,70 | 1,73 | 00:00:00 | | 2003-03-17 | 1,71 | 293.900 | 1,71 | 1,65 | 1,69 | 00:00:00 | | 2003-03-18 | 1,75 | 802.000 | 1,81 | 1,70 | 1,72 | 00:00:00 | | 2003-03-19 | 1,71 | 154.400 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2003-03-20 | 1,69 | 286.100 | 1,77 | 1,69 | 1,73 | 00:00:00 | | 2003-03-21 | 1,73 | 99.500 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2003-03-24 | 1,70 | 103.700 | 1,74 | 1,70 | 1,72 | 00:00:00 | | 2003-03-25 | 1,71 | 299.600 | 1,71 | 1,67 | 1,69 | 00:00:00 | | 2003-03-26 | 1,70 | 135.500 | 1,73 | 1,70 | 1,70 | 00:00:00 | | 2003-03-27 | 1,70 | 77.900 | 1,71 | 1,69 | 1,71 | 00:00:00 | | 2003-03-28 | 1,68 | 66.800 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2003-03-31 | 1,68 | 83.000 | 1,68 | 1,64 | 1,68 | 00:00:00 | | 2003-04-01 | 1,69 | 32.800 | 1,70 | 1,68 | 1,68 | 00:00:00 | | 2003-04-02 | 1,74 | 164.800 | 1,75 | 1,69 | 1,69 | 00:00:00 | | 2003-04-03 | 1,73 | 130.300 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2003-04-04 | 1,76 | 399.500 | 1,78 | 1,71 | 1,73 | 00:00:00 | | 2003-04-07 | 1,86 | 1.088.600 | 1,91 | 1,82 | 1,84 | 00:00:00 | | 2003-04-08 | 1,83 | 459.000 | 1,86 | 1,82 | 1,86 | 00:00:00 | | 2003-04-09 | 1,77 | 506.500 | 1,82 | 1,77 | 1,82 | 00:00:00 | | 2003-04-10 | 1,75 | 117.100 | 1,77 | 1,73 | 1,75 | 00:00:00 | | 2003-04-11 | 1,76 | 104.400 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2003-04-14 | 1,76 | 54.900 | 1,77 | 1,74 | 1,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
