|
 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 | | 2000-06-02 | 11,08 | 9.957.600 | 11,50 | 10,51 | 11,00 | 00:00:00 | | 2000-06-05 | 11,45 | 4.123.300 | 11,83 | 11,25 | 11,50 | 00:00:00 | | 2000-06-06 | 11,12 | 1.842.800 | 11,73 | 11,07 | 11,60 | 00:00:00 | | 2000-06-07 | 11,32 | 1.947.600 | 11,45 | 11,26 | 11,38 | 00:00:00 | | 2000-06-08 | 11,23 | 1.165.200 | 11,58 | 11,23 | 11,55 | 00:00:00 | | 2000-06-09 | 11,48 | 544.600 | 11,48 | 11,29 | 11,29 | 00:00:00 | | 2000-06-12 | 11,31 | 808.000 | 11,74 | 11,30 | 11,55 | 00:00:00 | | 2000-06-13 | 11,45 | 242.000 | 11,48 | 11,31 | 11,36 | 00:00:00 | | 2000-06-14 | 11,35 | 440.600 | 11,51 | 11,35 | 11,48 | 00:00:00 | | 2000-06-15 | 11,31 | 392.000 | 11,44 | 11,31 | 11,44 | 00:00:00 | | 2000-06-16 | 11,30 | 321.400 | 11,39 | 11,30 | 11,32 | 00:00:00 | | 2000-06-19 | 11,08 | 0 | 11,33 | 11,08 | 11,33 | 00:00:00 | | 2000-06-20 | 10,92 | 350.600 | 11,20 | 10,85 | 11,20 | 00:00:00 | | 2000-06-21 | 10,86 | 228.900 | 10,91 | 10,82 | 10,90 | 00:00:00 | | 2000-06-22 | 10,86 | 0 | 10,91 | 10,82 | 10,90 | 00:00:00 | | 2000-06-23 | 10,60 | 235.600 | 10,88 | 10,55 | 10,88 | 00:00:00 | | 2000-06-26 | 10,26 | 312.700 | 10,65 | 10,26 | 10,65 | 00:00:00 | | 2000-06-27 | 10,30 | 645.400 | 10,36 | 10,01 | 10,25 | 00:00:00 | | 2000-06-28 | 10,49 | 651.800 | 10,57 | 10,27 | 10,30 | 00:00:00 | | 2000-06-29 | 10,05 | 424.800 | 10,53 | 10,05 | 10,50 | 00:00:00 | | 2000-06-30 | 10,23 | 362.000 | 10,40 | 10,16 | 10,40 | 00:00:00 | | 2000-07-03 | 10,25 | 172.600 | 10,30 | 10,15 | 10,30 | 00:00:00 | | 2000-07-04 | 10,50 | 252.800 | 10,57 | 10,23 | 10,29 | 00:00:00 | | 2000-07-05 | 10,61 | 313.100 | 10,78 | 10,44 | 10,51 | 00:00:00 | | 2000-07-06 | 10,40 | 38.600 | 10,55 | 10,38 | 10,54 | 00:00:00 | | 2000-07-07 | 10,36 | 0 | 10,47 | 10,32 | 10,37 | 00:00:00 | | 2000-07-10 | 10,23 | 81.900 | 10,40 | 10,12 | 10,40 | 00:00:00 | | 2000-07-11 | 10,00 | 507.400 | 10,20 | 9,90 | 10,20 | 00:00:00 | | 2000-07-12 | 10,11 | 513.600 | 10,18 | 10,02 | 10,10 | 00:00:00 | | 2000-07-13 | 10,16 | 298.500 | 10,28 | 10,10 | 10,23 | 00:00:00 | | 2000-07-14 | 10,28 | 207.100 | 10,33 | 10,20 | 10,24 | 00:00:00 | | 2000-07-17 | 10,29 | 239.900 | 10,44 | 10,20 | 10,35 | 00:00:00 | | 2000-07-18 | 10,49 | 441.600 | 10,65 | 10,30 | 10,30 | 00:00:00 | | 2000-07-19 | 10,70 | 253.800 | 10,75 | 10,50 | 10,55 | 00:00:00 | | 2000-07-20 | 11,03 | 467.500 | 11,19 | 10,90 | 11,06 | 00:00:00 | | 2000-07-21 | 11,20 | 628.100 | 11,35 | 11,10 | 11,13 | 00:00:00 | | 2000-07-24 | 10,96 | 0 | 11,35 | 10,96 | 11,29 | 00:00:00 | | 2000-07-25 | 10,85 | 283.800 | 11,03 | 10,75 | 10,95 | 00:00:00 | | 2000-07-26 | 10,62 | 87.900 | 10,90 | 10,60 | 10,90 | 00:00:00 | | 2000-07-27 | 10,65 | 0 | 10,83 | 10,61 | 10,70 | 00:00:00 | | 2000-07-28 | 10,49 | 198.900 | 10,85 | 10,49 | 10,74 | 00:00:00 | | 2000-07-31 | 10,50 | 109.700 | 10,51 | 10,34 | 10,51 | 00:00:00 | | 2000-08-01 | 10,46 | 212.700 | 10,80 | 10,41 | 10,55 | 00:00:00 | | 2000-08-02 | 10,50 | 92.700 | 10,60 | 10,46 | 10,50 | 00:00:00 | | 2000-08-03 | 10,33 | 159.200 | 10,50 | 10,29 | 10,48 | 00:00:00 | | 2000-08-04 | 10,50 | 118.600 | 10,55 | 10,42 | 10,42 | 00:00:00 | | 2000-08-07 | 10,51 | 125.900 | 10,56 | 10,48 | 10,55 | 00:00:00 | | 2000-08-08 | 10,56 | 142.300 | 10,60 | 10,46 | 10,54 | 00:00:00 | | 2000-08-09 | 10,56 | 69.000 | 10,75 | 10,55 | 10,55 | 00:00:00 | | 2000-08-10 | 10,62 | 76.000 | 10,65 | 10,60 | 10,61 | 00:00:00 | | 2000-08-11 | 10,65 | 89.400 | 10,70 | 10,61 | 10,62 | 00:00:00 | | 2000-08-14 | 10,66 | 48.500 | 10,71 | 10,60 | 10,66 | 00:00:00 | | 2000-08-15 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2000-08-16 | 10,67 | 91.800 | 10,73 | 10,65 | 10,65 | 00:00:00 | | 2000-08-17 | 10,61 | 373.100 | 10,72 | 10,60 | 10,70 | 00:00:00 | | 2000-08-18 | 10,64 | 26.000 | 10,66 | 10,60 | 10,62 | 00:00:00 | | 2000-08-21 | 10,62 | 4.400 | 10,70 | 10,60 | 10,65 | 00:00:00 | | 2000-08-22 | 10,51 | 125.000 | 10,66 | 10,51 | 10,61 | 00:00:00 | | 2000-08-23 | 10,28 | 347.200 | 10,54 | 10,23 | 10,50 | 00:00:00 | | 2000-08-24 | 10,29 | 74.800 | 10,40 | 10,24 | 10,40 | 00:00:00 | | 2000-08-25 | 10,30 | 513.800 | 10,40 | 10,30 | 10,33 | 00:00:00 | | 2000-08-28 | 10,35 | 301.500 | 10,40 | 10,28 | 10,31 | 00:00:00 | | 2000-08-29 | 10,52 | 93.600 | 10,57 | 10,26 | 10,26 | 00:00:00 | | 2000-08-30 | 10,52 | 132.600 | 10,75 | 10,50 | 10,52 | 00:00:00 | | 2000-08-31 | 10,75 | 184.200 | 10,81 | 10,52 | 10,53 | 00:00:00 | | 2000-09-01 | 11,20 | 787.700 | 11,23 | 10,85 | 10,86 | 00:00:00 | | 2000-09-04 | 11,02 | 277.000 | 11,35 | 10,93 | 11,25 | 00:00:00 | | 2000-09-05 | 10,86 | 137.700 | 11,00 | 10,85 | 10,90 | 00:00:00 | | 2000-09-06 | 10,65 | 115.100 | 10,85 | 10,65 | 10,82 | 00:00:00 | | 2000-09-07 | 10,78 | 31.400 | 10,80 | 10,58 | 10,65 | 00:00:00 | | 2000-09-08 | 10,65 | 63.800 | 10,88 | 10,60 | 10,82 | 00:00:00 | | 2000-09-11 | 10,80 | 89.300 | 10,98 | 10,58 | 10,60 | 00:00:00 | | 2000-09-12 | 10,74 | 118.400 | 10,85 | 10,72 | 10,80 | 00:00:00 | | 2000-09-13 | 10,58 | 69.400 | 10,74 | 10,55 | 10,74 | 00:00:00 | | 2000-09-14 | 10,71 | 69.000 | 10,75 | 10,64 | 10,66 | 00:00:00 | | 2000-09-15 | 10,64 | 75.400 | 10,78 | 10,63 | 10,65 | 00:00:00 | | 2000-09-18 | 10,42 | 118.200 | 10,55 | 10,42 | 10,55 | 00:00:00 | | 2000-09-19 | 10,40 | 82.500 | 10,46 | 10,35 | 10,35 | 00:00:00 | | 2000-09-20 | 10,36 | 64.300 | 10,48 | 10,36 | 10,48 | 00:00:00 | | 2000-09-21 | 10,48 | 106.300 | 10,50 | 10,26 | 10,40 | 00:00:00 | | 2000-09-22 | 10,46 | 100.100 | 10,50 | 10,28 | 10,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
