Sonae.com SGPS SA (SNC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
01/08/2023 |
80 |
-0,41%
|
2,45
|
2,45
|
2,45
|
2,45
|
31/07/2023 |
50 |
0,41%
|
2,46
|
2,46
|
2,46
|
2,46
|
28/07/2023 |
761 |
-2,00%
|
2,49
|
2,45
|
2,49
|
2,45
|
27/07/2023 |
67 |
2,46%
|
2,45
|
2,45
|
2,50
|
2,50
|
26/07/2023 |
67 |
-2,01%
|
2,49
|
2,44
|
2,49
|
2,44
|
25/07/2023 |
3.500 |
0,81%
|
2,46
|
2,46
|
2,49
|
2,49
|
24/07/2023 |
5 |
0,82%
|
2,47
|
2,47
|
2,47
|
2,47
|
21/07/2023 |
1.817 |
-2,00%
|
2,45
|
2,43
|
2,49
|
2,45
|
20/07/2023 |
1.817 |
-2,00%
|
2,45
|
2,43
|
2,49
|
2,45
|
19/07/2023 |
1.817 |
-2,00%
|
2,45
|
2,43
|
2,49
|
2,45
|
18/07/2023 |
3.080 |
0,00%
|
2,43
|
2,43
|
2,50
|
2,50
|
17/07/2023 |
2.040 |
0,00%
|
2,42
|
2,42
|
2,50
|
2,50
|
14/07/2023 |
1.562 |
2,88%
|
2,43
|
2,42
|
2,50
|
2,50
|
13/07/2023 |
2.350 |
-3,19%
|
2,42
|
2,41
|
2,50
|
2,43
|
12/07/2023 |
4.110 |
3,72%
|
2,43
|
2,43
|
2,51
|
2,51
|
11/07/2023 |
4.110 |
3,72%
|
2,43
|
2,43
|
2,51
|
2,51
|
10/07/2023 |
227 |
-3,20%
|
2,43
|
2,40
|
2,43
|
2,42
|
07/07/2023 |
1.000 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
06/07/2023 |
190 |
2,46%
|
2,44
|
2,44
|
2,50
|
2,50
|
05/07/2023 |
190 |
2,46%
|
2,44
|
2,44
|
2,50
|
2,50
|
04/07/2023 |
497 |
0,00%
|
2,44
|
2,44
|
2,44
|
2,44
|
03/07/2023 |
240 |
0,00%
|
2,45
|
2,44
|
2,45
|
2,44
|
30/06/2023 |
240 |
0,00%
|
2,45
|
2,44
|
2,45
|
2,44
|
29/06/2023 |
150 |
0,00%
|
2,45
|
2,44
|
2,45
|
2,44
|
28/06/2023 |
197 |
0,41%
|
2,44
|
2,44
|
2,44
|
2,44
|
27/06/2023 |
400 |
-0,82%
|
2,43
|
2,43
|
2,43
|
2,43
|
26/06/2023 |
15 |
-2,78%
|
2,45
|
2,45
|
2,45
|
2,45
|
23/06/2023 |
15 |
-2,78%
|
2,45
|
2,45
|
2,45
|
2,45
|
22/06/2023 |
9.849 |
3,70%
|
2,43
|
2,43
|
2,52
|
2,52
|
21/06/2023 |
2.754 |
0,41%
|
2,53
|
2,43
|
2,53
|
2,43
|
20/06/2023 |
5.940 |
0,83%
|
2,48
|
2,42
|
2,53
|
2,42
|
19/06/2023 |
5.940 |
0,83%
|
2,48
|
2,42
|
2,53
|
2,42
|
16/06/2023 |
4.606 |
-2,04%
|
2,40
|
2,40
|
2,42
|
2,40
|
15/06/2023 |
23.613 |
-4,30%
|
2,51
|
2,37
|
2,51
|
2,45
|
14/06/2023 |
281 |
3,23%
|
2,51
|
2,51
|
2,56
|
2,56
|
13/06/2023 |
149 |
-0,40%
|
2,48
|
2,48
|
2,48
|
2,48
|
12/06/2023 |
110 |
0,00%
|
2,49
|
2,49
|
2,49
|
2,49
|
09/06/2023 |
1.000 |
0,00%
|
2,49
|
2,49
|
2,49
|
2,49
|
08/06/2023 |
7.890 |
-0,40%
|
2,49
|
2,49
|
2,49
|
2,49
|
07/06/2023 |
7.890 |
-0,40%
|
2,49
|
2,49
|
2,49
|
2,49
|
06/06/2023 |
10 |
-3,10%
|
2,50
|
2,50
|
2,50
|
2,50
|
05/06/2023 |
10.160 |
4,03%
|
2,47
|
2,47
|
2,58
|
2,58
|
02/06/2023 |
2.400 |
-3,50%
|
2,47
|
2,47
|
2,48
|
2,48
|
01/06/2023 |
10.113 |
0,78%
|
2,58
|
2,57
|
2,58
|
2,57
|
31/05/2023 |
5.951 |
2,44%
|
2,51
|
2,51
|
2,52
|
2,55
|
30/05/2023 |
348 |
0,00%
|
2,46
|
2,46
|
2,46
|
2,46
|
29/05/2023 |
249 |
-0,41%
|
2,46
|
2,46
|
2,50
|
2,46
|
26/05/2023 |
20 |
0,00%
|
2,47
|
2,47
|
2,47
|
2,47
|
25/05/2023 |
20 |
0,00%
|
2,47
|
2,47
|
2,47
|
2,47
|
24/05/2023 |
2.040 |
-0,80%
|
2,47
|
2,47
|
2,50
|
2,47
|
23/05/2023 |
510 |
-1,97%
|
2,50
|
2,47
|
2,50
|
2,49
|
22/05/2023 |
37.782 |
-0,78%
|
2,55
|
2,46
|
2,55
|
2,54
|
19/05/2023 |
25.749 |
0,00%
|
2,45
|
2,45
|
2,58
|
2,56
|
18/05/2023 |
9.893 |
2,81%
|
2,51
|
2,51
|
2,58
|
2,56
|
17/05/2023 |
11.573 |
0,00%
|
2,47
|
2,45
|
2,50
|
2,49
|
16/05/2023 |
2.679 |
0,00%
|
2,47
|
2,47
|
2,50
|
2,49
|
15/05/2023 |
1.744 |
1,22%
|
2,47
|
2,46
|
2,49
|
2,49
|
12/05/2023 |
8.839 |
-3,15%
|
2,54
|
2,46
|
2,61
|
2,46
|
11/05/2023 |
13.460 |
4,96%
|
2,50
|
2,46
|
2,56
|
2,54
|
10/05/2023 |
829 |
-2,02%
|
2,37
|
2,37
|
2,45
|
2,42
|
09/05/2023 |
6.896 |
0,00%
|
2,48
|
2,48
|
2,60
|
2,50
|
08/05/2023 |
58 |
0,40%
|
2,49
|
2,49
|
2,50
|
2,50
|
05/05/2023 |
2.080 |
0,00%
|
2,48
|
2,48
|
2,49
|
2,49
|
04/05/2023 |
8.934 |
-1,19%
|
2,52
|
2,47
|
2,52
|
2,49
|
03/05/2023 |
19.647 |
0,00%
|
2,46
|
2,46
|
2,63
|
2,52
|
02/05/2023 |
23 |
0,40%
|
2,52
|
2,52
|
2,52
|
2,52
|
01/05/2023 |
3.335 |
-1,57%
|
2,55
|
2,51
|
2,55
|
2,51
|
28/04/2023 |
3.335 |
-1,57%
|
2,55
|
2,51
|
2,55
|
2,51
|
27/04/2023 |
2.740 |
0,00%
|
2,56
|
2,55
|
2,56
|
2,55
|
26/04/2023 |
17.982 |
0,79%
|
2,68
|
2,51
|
2,68
|
2,55
|
25/04/2023 |
546 |
-5,95%
|
2,69
|
2,53
|
2,69
|
2,53
|
24/04/2023 |
6.357 |
-2,18%
|
2,74
|
2,52
|
2,74
|
2,69
|
21/04/2023 |
12.536 |
7,84%
|
2,41
|
2,41
|
2,75
|
2,75
|
20/04/2023 |
10.857 |
0,39%
|
2,42
|
2,42
|
2,55
|
2,55
|
19/04/2023 |
29.893 |
1,60%
|
2,50
|
2,39
|
2,54
|
2,54
|
18/04/2023 |
13.037 |
-0,79%
|
2,50
|
2,45
|
2,54
|
2,50
|
17/04/2023 |
54.384 |
0,00%
|
2,52
|
2,52
|
2,53
|
2,52
|
14/04/2023 |
107.141 |
0,00%
|
2,52
|
2,52
|
2,53
|
2,52
|
13/04/2023 |
234.698 |
0,00%
|
2,52
|
2,52
|
2,53
|
2,52
|
12/04/2023 |
176.252 |
-0,79%
|
2,52
|
2,52
|
2,52
|
2,52
|
11/04/2023 |
734.644 |
0,40%
|
2,52
|
2,52
|
2,54
|
2,54
|
10/04/2023 |
53.183 |
-0,78%
|
2,55
|
2,52
|
2,55
|
2,53
|
06/04/2023 |
53.183 |
-0,78%
|
2,55
|
2,52
|
2,55
|
2,53
|
05/04/2023 |
86.615 |
-0,39%
|
2,53
|
2,53
|
2,55
|
2,55
|
04/04/2023 |
36.594 |
1,19%
|
2,53
|
2,53
|
2,57
|
2,56
|
03/04/2023 |
168.183 |
0,40%
|
2,52
|
2,52
|
2,54
|
2,53
|
31/03/2023 |
29.191 |
0,00%
|
2,53
|
2,52
|
2,55
|
2,52
|
30/03/2023 |
3.786 |
-0,40%
|
2,53
|
2,52
|
2,53
|
2,52
|
29/03/2023 |
13.628 |
0,00%
|
2,53
|
2,53
|
2,55
|
2,53
|
28/03/2023 |
3.414 |
0,00%
|
2,53
|
2,53
|
2,54
|
2,53
|
27/03/2023 |
4.575 |
-1,17%
|
2,54
|
2,53
|
2,56
|
2,53
|
24/03/2023 |
59.619 |
0,00%
|
2,56
|
2,55
|
2,56
|
2,56
|
23/03/2023 |
61.929 |
0,00%
|
2,55
|
2,53
|
2,56
|
2,56
|
22/03/2023 |
31.910 |
1,59%
|
2,54
|
2,53
|
2,56
|
2,56
|
21/03/2023 |
58.881 |
-0,40%
|
2,55
|
2,52
|
2,55
|
2,52
|
20/03/2023 |
30.796 |
0,40%
|
2,54
|
2,52
|
2,55
|
2,53
|
17/03/2023 |
25.330 |
-0,79%
|
2,53
|
2,52
|
2,57
|
2,52
|
16/03/2023 |
36.403 |
-3,42%
|
2,56
|
2,53
|
2,56
|
2,54
|
15/03/2023 |
1.466 |
0,00%
|
2,63
|
2,63
|
2,63
|
2,63
|
14/03/2023 |
7.399 |
1,94%
|
2,63
|
2,63
|
2,63
|
2,63
|