Última Hora: "Enfermeiros avançam com greve entre 22 e 25 de janeiro - Sol" Thu, 17 Jan 2019 12:35:28 GMT   "Montenegro diz que "nada fica na mesma" no PSD - Jornal de Notícias" Fri, 18 Jan 2019 12:15:00 GMT    "Farmacêuticos contra legalização da canábis para consumo recreativo - SAPO Lifestyle" Thu, 17 Jan 2019 11:54:00 GMT    "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "ABOLA.PT - Reino Unido - Theresa May sobrevive a moção de censura - A Bola" Thu, 17 Jan 2019 09:28:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "''Batalha jurídica'' sobre voto de moção de confiança a Rui Rio - SIC Notícias" Fri, 18 Jan 2019 00:01:00 GMT    "PCP responde a reportagem de investigação da TVI - A Televisão" Fri, 18 Jan 2019 09:58:56 GMT    "ABOLA.PT - Revista de Imprensa - «Armando Vara é o recluso 49 na cadeia de Évora» - Correio da Manhã - A Bola" Fri, 18 Jan 2019 09:14:56 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,005 (-0.587%%) SONAE Capital SGPS SA - [Ticker: SONC.LS]Gráfico SONAE Capital SGPS SA  Noticias SONAE Capital SGPS SA  Descargar Históricos de Metastock SONAE Capital SGPS SA y Otros  Análisis Técnico SONAE Capital SGPS SA  
Última Transacción0,847Hora de Cotización2017-11-01 - 20:35:00
Variación-0,005 (-0.587%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,853Mínimo0,839
Volumen195.483Volumen Medio (3m)0
Demanda / Oferta0,540 x 2.585.000 - 0,577 x 437.200Yield
Cierre Anterior0,852PER0,00%
Apertura0,839EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 SONC.LS desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0351,86350.10054,4851,3554,0500:00:00
2000-01-0448,02670.50051,3148,0051,3100:00:00
2000-01-0546,84729.90047,6844,3046,6100:00:00
2000-01-0647,55312.70047,7545,8346,5000:00:00
2000-01-0749,90593.30050,4548,3249,0000:00:00
2000-01-1051,17435.10052,3050,7551,8800:00:00
2000-01-1150,38193.40051,1049,7950,0000:00:00
2000-01-1250,00449.50050,2449,0049,5000:00:00
2000-01-1349,93427.60051,2549,5051,1000:00:00
2000-01-1450,32432.60050,8050,0050,5000:00:00
2000-01-1752,661.039.30053,0050,6151,0000:00:00
2000-01-1851,79478.40053,3950,6052,7000:00:00
2000-01-1951,34167.00051,9050,6050,6000:00:00
2000-01-2050,90285.60052,2550,7451,8000:00:00
2000-01-2150,4694.10051,0050,4250,7400:00:00
2000-01-2451,68494.70052,1950,7651,0000:00:00
2000-01-2551,37318.20051,9550,8751,0000:00:00
2000-01-2653,001.194.80053,4051,3051,3000:00:00
2000-01-2753,50589.90053,9952,9353,5000:00:00
2000-01-2852,98640.80053,7552,5053,7500:00:00
2000-01-3152,12239.30052,2251,5252,0000:00:00
2000-02-0153,04415.30053,0452,3052,9800:00:00
2000-02-0254,51730.30054,7553,0253,0900:00:00
2000-02-0357,50943.00057,7055,0155,0100:00:00
2000-02-0457,02608.80059,0057,0158,5000:00:00
2000-02-0758,10423.90058,3056,4957,3000:00:00
2000-02-0859,25360.20059,2558,2258,5100:00:00
2000-02-0959,29631.00061,0058,9560,0100:00:00
2000-02-1059,45247.80060,0057,8558,0100:00:00
2000-02-1161,45557.20061,9360,0060,0000:00:00
2000-02-1460,69224.50061,5060,3661,4000:00:00
2000-02-1559,19279.50060,7958,8960,6500:00:00
2000-02-1658,14343.80059,8057,5759,0500:00:00
2000-02-1760,15434.00060,8857,9557,9500:00:00
2000-02-1860,95353.70061,5560,8161,0500:00:00
2000-02-2161,64338.40061,8959,2260,0000:00:00
2000-02-2261,64306.70062,8961,2362,5000:00:00
2000-02-2365,15825.90065,9962,4263,0000:00:00
2000-02-2464,201.143.10069,0063,2569,0000:00:00
2000-02-2565,98432.40066,7463,2666,7400:00:00
2000-02-2865,10190.40065,5064,0065,5000:00:00
2000-02-2965,35185.90066,0064,9666,0000:00:00
2000-03-0164,68167.80065,6964,3465,6900:00:00
2000-03-0264,50176.00065,4564,2064,7000:00:00
2000-03-0364,85273.70065,4064,6565,0000:00:00
2000-03-0664,04143.10065,2764,0065,1000:00:00
2000-03-0861,46549.20063,6860,0063,3200:00:00
2000-03-0962,16287.70063,3061,8563,3000:00:00
2000-03-1061,50291.90062,9561,5062,9000:00:00
2000-03-1461,00222.00061,8860,2060,2000:00:00
2000-03-1559,01179.40060,8859,0059,8000:00:00
2000-03-1659,80204.20060,5059,0160,3000:00:00
2000-03-1758,11289.90060,8058,0060,4000:00:00
2000-03-2056,00341.80058,5055,0158,5000:00:00
2000-03-2156,29342.50056,7953,4554,2000:00:00
2000-03-2254,00172.60057,1954,0056,9000:00:00
2000-03-2351,30390.10053,8550,2053,0000:00:00
2000-03-2453,80330.60054,6951,6852,0000:00:00
2000-03-2752,84130.00054,7352,6254,0100:00:00
2000-03-2853,00193.30053,7952,5053,4900:00:00
2000-03-2951,27209.20053,1051,2553,0000:00:00
2000-03-3050,30169.50050,7049,7150,7000:00:00
2000-03-3152,05198.30052,8449,5049,5100:00:00
2000-04-0350,44171.90052,7050,4452,0000:00:00
2000-04-0449,90198.90051,7049,5050,3000:00:00
2000-04-0548,50434.40050,4945,6550,0000:00:00
2000-04-0650,30412.90050,7949,7350,0800:00:00
2000-04-0754,00365.70054,2550,0051,0700:00:00
2000-04-1054,90490.90056,0054,9055,9000:00:00
2000-04-1152,05278.70053,2551,8052,1000:00:00
2000-04-1250,60183.90053,8050,2253,0000:00:00
2000-04-1350,75137.70051,4950,5050,5000:00:00
2000-04-1447,50326.20050,9947,5050,0700:00:00
2000-04-1746,65519.00046,9944,1145,0100:00:00
2000-04-1846,25313.20048,4945,5147,9900:00:00
2000-04-1945,00355.90046,9844,8046,9800:00:00
2000-04-2045,30859.90045,5044,7044,7100:00:00
2000-04-2645,00326.60045,4844,9245,1500:00:00
2000-04-2743,15869.60045,0042,7645,0000:00:00
2000-04-2844,20255.80044,2043,2043,8900:00:00
2000-05-0244,90244.20045,5044,2944,2900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters