Sonae.com SGPS SA (SNC)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
13/03/2023 |
21.203 |
-4,09%
|
2,64
|
2,58
|
2,64
|
2,58
|
10/03/2023 |
45.703 |
-1,83%
|
2,62
|
2,61
|
2,69
|
2,69
|
09/03/2023 |
12.345 |
0,74%
|
2,72
|
2,71
|
2,74
|
2,74
|
08/03/2023 |
100 |
3,82%
|
2,72
|
2,72
|
2,72
|
2,72
|
07/03/2023 |
15.470 |
-0,38%
|
2,70
|
2,62
|
2,70
|
2,62
|
06/03/2023 |
8.163 |
0,38%
|
2,62
|
2,62
|
2,70
|
2,63
|
03/03/2023 |
20 |
-0,38%
|
2,63
|
2,62
|
2,63
|
2,62
|
02/03/2023 |
13.977 |
-0,76%
|
2,65
|
2,62
|
2,71
|
2,63
|
01/03/2023 |
13.977 |
-0,76%
|
2,65
|
2,62
|
2,71
|
2,63
|
28/02/2023 |
13.977 |
-0,76%
|
2,65
|
2,62
|
2,71
|
2,63
|
27/02/2023 |
22.224 |
-1,85%
|
2,62
|
2,62
|
2,66
|
2,65
|
24/02/2023 |
16.820 |
-1,10%
|
2,70
|
2,63
|
2,70
|
2,70
|
23/02/2023 |
13.511 |
1,49%
|
2,68
|
2,68
|
2,73
|
2,73
|
22/02/2023 |
27.763 |
2,67%
|
2,64
|
2,64
|
2,73
|
2,69
|
21/02/2023 |
1.572 |
0,77%
|
2,62
|
2,62
|
2,62
|
2,62
|
20/02/2023 |
170 |
0,00%
|
2,60
|
2,60
|
2,60
|
2,60
|
17/02/2023 |
5.556 |
1,56%
|
2,60
|
2,60
|
2,65
|
2,60
|
16/02/2023 |
2.180 |
0,39%
|
2,55
|
2,55
|
2,63
|
2,56
|
15/02/2023 |
3.150 |
-3,77%
|
2,60
|
2,55
|
2,60
|
2,55
|
14/02/2023 |
12.896 |
1,92%
|
2,59
|
2,59
|
2,65
|
2,65
|
13/02/2023 |
20.243 |
-2,99%
|
2,69
|
2,60
|
2,69
|
2,60
|
10/02/2023 |
5.788 |
-0,74%
|
2,61
|
2,61
|
2,70
|
2,68
|
09/02/2023 |
19.138 |
2,66%
|
2,60
|
2,60
|
2,70
|
2,70
|
08/02/2023 |
5.463 |
1,15%
|
2,60
|
2,60
|
2,64
|
2,63
|
07/02/2023 |
6.434 |
0,39%
|
2,64
|
2,60
|
2,65
|
2,60
|
06/02/2023 |
16.691 |
0,00%
|
2,59
|
2,59
|
2,64
|
2,59
|
03/02/2023 |
280 |
0,00%
|
2,59
|
2,59
|
2,59
|
2,59
|
02/02/2023 |
4.660 |
-1,89%
|
2,60
|
2,56
|
2,65
|
2,59
|
01/02/2023 |
13.985 |
0,38%
|
2,56
|
2,56
|
2,64
|
2,64
|
31/01/2023 |
10.657 |
3,14%
|
2,56
|
2,56
|
2,64
|
2,63
|
30/01/2023 |
120 |
-1,92%
|
2,55
|
2,55
|
2,55
|
2,55
|
27/01/2023 |
40 |
1,96%
|
2,61
|
2,60
|
2,61
|
2,60
|
26/01/2023 |
1.952 |
-1,92%
|
2,54
|
2,54
|
2,61
|
2,55
|
25/01/2023 |
10.218 |
-2,26%
|
2,55
|
2,55
|
2,60
|
2,60
|
24/01/2023 |
21.390 |
2,70%
|
2,54
|
2,53
|
2,66
|
2,66
|
23/01/2023 |
27.626 |
2,78%
|
2,52
|
2,51
|
2,59
|
2,59
|
20/01/2023 |
6.323 |
0,40%
|
2,52
|
2,50
|
2,52
|
2,52
|
19/01/2023 |
14.538 |
-0,40%
|
2,52
|
2,51
|
2,53
|
2,51
|
18/01/2023 |
4.494 |
0,00%
|
2,50
|
2,50
|
2,52
|
2,52
|
17/01/2023 |
3.324 |
0,80%
|
2,50
|
2,50
|
2,54
|
2,52
|
16/01/2023 |
5.504 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
13/01/2023 |
38.673 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
12/01/2023 |
15.351 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
11/01/2023 |
2.516 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
10/01/2023 |
20.549 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
09/01/2023 |
11.929 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
06/01/2023 |
106.053 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
05/01/2023 |
33.612 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
04/01/2023 |
7.805 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
03/01/2023 |
38.232 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
02/01/2023 |
121.234 |
-0,40%
|
2,50
|
2,50
|
2,50
|
2,50
|
30/12/2022 |
75.064 |
0,40%
|
2,50
|
2,50
|
2,51
|
2,51
|
29/12/2022 |
37.392 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
28/12/2022 |
28.405 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
27/12/2022 |
278.573 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
23/12/2022 |
404.345 |
1,22%
|
2,50
|
2,50
|
2,50
|
2,50
|
22/12/2022 |
354.157 |
19,32%
|
2,51
|
2,47
|
2,54
|
2,47
|
21/12/2022 |
59.985 |
3,50%
|
2,07
|
2,00
|
2,16
|
2,07
|
20/12/2022 |
86 |
0,00%
|
2,00
|
2,00
|
2,03
|
2,00
|
19/12/2022 |
8.801 |
0,00%
|
2,00
|
2,00
|
2,04
|
2,00
|
16/12/2022 |
25.151 |
-1,96%
|
2,04
|
1,965
|
2,05
|
2,00
|
15/12/2022 |
31.628 |
4,35%
|
1,96
|
1,955
|
2,05
|
2,04
|
14/12/2022 |
3.157 |
-1,76%
|
1,99
|
1,955
|
1,99
|
1,955
|
13/12/2022 |
100 |
-0,25%
|
1,99
|
1,99
|
1,99
|
1,99
|
12/12/2022 |
8.642 |
2,31%
|
1,945
|
1,94
|
1,995
|
1,995
|
09/12/2022 |
237 |
-0,26%
|
1,95
|
1,95
|
1,95
|
1,95
|
08/12/2022 |
2.765 |
-0,76%
|
1,97
|
1,955
|
1,99
|
1,955
|
07/12/2022 |
906 |
0,25%
|
1,99
|
1,97
|
1,99
|
1,97
|
06/12/2022 |
10.289 |
1,03%
|
1,965
|
1,965
|
1,995
|
1,965
|
05/12/2022 |
23.230 |
-2,02%
|
1,93
|
1,93
|
1,995
|
1,945
|
02/12/2022 |
11.459 |
1,80%
|
1,97
|
1,93
|
1,985
|
1,985
|
01/12/2022 |
9.623 |
1,30%
|
1,93
|
1,93
|
1,99
|
1,95
|
30/11/2022 |
25.998 |
0,52%
|
1,93
|
1,925
|
1,995
|
1,925
|
29/11/2022 |
16.091 |
-4,25%
|
2,00
|
1,91
|
2,00
|
1,915
|
28/11/2022 |
32.327 |
2,30%
|
1,955
|
1,955
|
2,00
|
2,00
|
25/11/2022 |
35.033 |
0,51%
|
1,89
|
1,87
|
1,955
|
1,955
|
24/11/2022 |
11.992 |
2,64%
|
1,93
|
1,90
|
1,945
|
1,945
|
23/11/2022 |
15.768 |
-1,04%
|
1,92
|
1,89
|
1,935
|
1,895
|
22/11/2022 |
5.093 |
2,41%
|
1,865
|
1,865
|
1,92
|
1,915
|
21/11/2022 |
5.093 |
2,41%
|
1,865
|
1,865
|
1,92
|
1,915
|
18/11/2022 |
951 |
0,54%
|
1,86
|
1,86
|
1,87
|
1,87
|
17/11/2022 |
80 |
-0,54%
|
1,92
|
1,86
|
1,92
|
1,86
|
16/11/2022 |
32.475 |
-4,35%
|
1,95
|
1,85
|
1,95
|
1,87
|
15/11/2022 |
7.377 |
3,44%
|
1,96
|
1,89
|
1,96
|
1,955
|
14/11/2022 |
211 |
0,00%
|
1,895
|
1,89
|
1,895
|
1,89
|
11/11/2022 |
10.987 |
-0,26%
|
1,95
|
1,89
|
1,95
|
1,89
|
10/11/2022 |
18.636 |
-1,81%
|
1,925
|
1,875
|
1,925
|
1,895
|
09/11/2022 |
16.029 |
-0,26%
|
1,965
|
1,925
|
1,975
|
1,93
|
08/11/2022 |
4.692 |
0,52%
|
1,925
|
1,925
|
1,97
|
1,935
|
07/11/2022 |
22.223 |
0,79%
|
1,91
|
1,91
|
1,975
|
1,925
|
04/11/2022 |
32.127 |
2,97%
|
1,885
|
1,885
|
1,95
|
1,91
|
03/11/2022 |
371 |
0,27%
|
1,855
|
1,855
|
1,885
|
1,855
|
02/11/2022 |
4.790 |
-0,54%
|
1,86
|
1,85
|
1,89
|
1,85
|
01/11/2022 |
2.604 |
-2,11%
|
1,895
|
1,86
|
1,895
|
1,86
|
31/10/2022 |
6.561 |
4,11%
|
1,83
|
1,83
|
1,90
|
1,90
|
28/10/2022 |
135 |
-1,35%
|
1,85
|
1,825
|
1,85
|
1,825
|
27/10/2022 |
1.060 |
-0,80%
|
1,855
|
1,85
|
1,855
|
1,85
|
26/10/2022 |
24 |
-2,36%
|
1,865
|
1,865
|
1,865
|
1,865
|
25/10/2022 |
13.571 |
2,41%
|
1,85
|
1,805
|
1,91
|
1,91
|
24/10/2022 |
12.912 |
0,27%
|
1,88
|
1,82
|
1,90
|
1,865
|