Sonaecom SGPS (SNC.LS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	2.90	2.90	2.82	2.90	+0.00%	564
2026-10-15	2.80	2.90	2.80	2.90	+1.40%	597
2026-10-14	2.90	2.90	2.82	2.86	-2.05%	6,849
2026-10-13	2.80	2.92	2.80	2.92	+0.69%	2,838
2026-10-12	2.92	2.92	2.90	2.90	-0.68%	500
2026-10-09	2.92	2.92	2.92	2.92	+0.00%	500
2026-10-08	2.92	2.92	2.86	2.92	-0.68%	858
2026-10-07	2.98	2.98	2.88	2.94	+0.00%	2,145
2026-10-06	2.96	2.96	2.90	2.94	-1.34%	510
2026-10-05	2.90	2.98	2.86	2.98	+1.36%	14,375
2026-10-02	2.96	2.96	2.94	2.94	+0.00%	1,913
2026-10-01	2.94	2.94	2.88	2.94	-0.68%	4,636
2026-09-30	2.96	2.96	2.90	2.96	+0.00%	3,157
2026-09-29	2.94	2.96	2.90	2.96	+1.37%	2,484
2026-09-28	2.94	2.94	2.88	2.92	+0.00%	675
2026-09-25	2.96	2.96	2.88	2.92	-0.68%	2,085
2026-09-24	2.86	2.94	2.86	2.94	+0.00%	3,931
2026-09-23	2.94	2.94	2.88	2.94	+0.00%	2,922
2026-09-22	2.94	2.94	2.86	2.94	+1.38%	614
2026-09-21	2.86	2.90	2.86	2.90	+0.69%	546
2026-09-18	2.94	2.94	2.84	2.88	-2.04%	6,689
2026-09-17	2.94	2.94	2.88	2.94	+0.00%	6,139
2026-09-16	2.94	2.94	2.88	2.94	+0.00%	626
2026-09-15	2.94	2.94	2.94	2.94	+0.00%	504
2026-09-14	2.94	2.94	2.94	2.94	+1.38%	569
2026-09-11	2.94	2.94	2.88	2.90	-1.36%	8,410
2026-09-10	2.94	2.94	2.88	2.94	+0.00%	700
2026-09-09	2.94	2.94	2.90	2.94	+0.00%	2,257
2026-09-08	2.94	2.94	2.94	2.94	+0.00%	500
2026-09-07	2.94	2.94	2.90	2.94	+0.00%	674
2026-09-04	2.94	2.94	2.88	2.94	+0.00%	1,794
2026-09-03	2.94	2.94	2.88	2.94	+2.08%	1,031
2026-09-02	2.98	2.98	2.88	2.88	-3.36%	4,241
2026-09-01	2.98	2.98	2.90	2.98	+0.00%	1,102
2026-08-31	2.98	2.98	2.86	2.98	+0.68%	3,285
2026-08-28	2.98	2.98	2.92	2.96	+0.00%	1,045
2026-08-27	2.98	2.98	2.90	2.96	-0.67%	801
2026-08-26	2.98	2.98	2.90	2.98	+0.68%	6,218
2026-08-25	2.96	2.96	2.92	2.96	+0.00%	943
2026-08-24	2.98	2.98	2.92	2.96	-0.67%	3,987
2026-08-21	2.96	2.98	2.94	2.98	+0.68%	827
2026-08-20	2.96	2.96	2.90	2.96	+0.00%	7,331
2026-08-19	2.96	2.96	2.96	2.96	+0.00%	500
2026-08-18	2.96	2.96	2.96	2.96	+0.00%	500
2026-08-17	2.96	2.96	2.94	2.96	+0.00%	526
2026-08-14	2.96	2.96	2.90	2.96	+0.00%	627
2026-08-13	2.96	2.96	2.96	2.96	+0.00%	600
2026-08-12	2.96	2.96	2.90	2.96	+0.68%	1,561
2026-08-11	2.94	2.94	2.90	2.94	+1.38%	1,212
2026-08-10	2.94	2.94	2.90	2.90	-2.68%	4,894
2026-08-07	2.94	2.98	2.92	2.98	+1.36%	4,192
2026-08-06	2.96	2.96	2.90	2.94	-0.68%	1,807
2026-08-05	2.96	2.96	2.90	2.96	+0.00%	514
2026-08-04	2.96	2.96	2.90	2.96	+0.68%	1,380
2026-08-03	2.94	2.94	2.88	2.94	-1.34%	4,657
2026-07-31	2.98	2.98	2.98	2.98	+1.36%	500
2026-07-30	2.98	2.98	2.88	2.94	+1.38%	1,500
2026-07-29	2.90	2.96	2.86	2.90	-2.68%	1,923
2026-07-28	2.98	2.98	2.88	2.98	+2.76%	886
2026-07-27	2.98	3.00	2.86	2.90	-2.03%	5,866
2026-07-24	2.98	2.98	2.86	2.96	+0.00%	2,104
2026-07-23	2.90	2.96	2.84	2.96	+2.07%	1,766
2026-07-22	2.80	2.90	2.80	2.90	+0.00%	2,675
2026-07-21	2.76	2.90	2.76	2.90	+1.40%	505
2026-07-20	2.88	2.96	2.86	2.86	-2.72%	4,286
2026-07-17	2.98	2.98	2.86	2.94	+0.68%	1,611
2026-07-16	3.00	3.00	2.86	2.92	-0.68%	1,801
2026-07-15	3.00	3.00	2.94	2.94	+0.68%	500
2026-07-14	2.92	2.92	2.86	2.92	+0.69%	1,190
2026-07-13	3.00	3.00	2.84	2.90	+0.00%	11,753
2026-07-10	2.90	2.90	2.84	2.90	+0.00%	992
2026-07-09	2.90	2.90	2.84	2.90	+0.00%	47,084
2026-07-08	2.90	2.90	2.86	2.90	+0.69%	1,246
2026-07-07	2.88	2.90	2.86	2.88	+0.00%	7,162
2026-07-06	2.88	2.88	2.88	2.88	-0.69%	606
2026-07-03	2.88	2.90	2.86	2.90	+0.69%	511
2026-07-02	2.88	2.88	2.88	2.88	+0.70%	500
2026-07-01	2.90	2.90	2.86	2.86	+0.00%	2,742
2026-06-30	2.88	2.88	2.86	2.86	-0.69%	1,900
2026-06-29	2.88	2.88	2.88	2.88	+0.00%	1,030
2026-06-26	2.88	2.88	2.88	2.88	+0.00%	500
2026-06-25	2.88	2.88	2.84	2.88	+0.00%	723
2026-06-24	2.88	2.88	2.84	2.88	+0.00%	520
2026-06-23	2.90	2.90	2.84	2.88	+0.70%	3,775
2026-06-22	2.90	2.90	2.84	2.86	-1.38%	12,370
2026-06-19	2.90	2.90	2.86	2.90	+1.40%	560
2026-06-18	2.92	2.92	2.86	2.86	+0.00%	918
2026-06-17	2.92	2.92	2.86	2.86	-0.69%	558
2026-06-16	2.90	2.90	2.88	2.88	-0.69%	12,537
2026-06-15	2.90	2.90	2.90	2.90	+0.00%	1,828
2026-06-12	2.84	2.90	2.84	2.90	-0.68%	5,475
2026-06-11	2.90	2.92	2.90	2.92	+0.00%	6,547
2026-06-10	2.90	2.92	2.88	2.92	+0.00%	532
2026-06-09	2.90	2.92	2.88	2.92	+0.69%	6,735
2026-06-08	2.86	2.94	2.86	2.90	-0.68%	2,552
2026-06-05	2.90	2.94	2.82	2.92	+0.69%	2,710
2026-06-04	2.88	2.90	2.86	2.90	+0.00%	1,046
2026-06-03	2.94	2.94	2.68	2.90	-1.36%	11,687
2026-06-02	2.90	2.94	2.88	2.94	+0.68%	1,824
2026-06-01	2.96	2.96	2.86	2.92	+0.00%	7,226
2026-05-29	2.96	2.96	2.90	2.92	-1.35%	10,111
2026-05-28	2.98	2.98	2.94	2.96	-0.67%	3,506
2026-05-27	2.98	2.98	2.92	2.98	+0.00%	3,534
2026-05-26	2.90	2.98	2.90	2.98	+0.68%	662
2026-05-25	2.92	2.96	2.92	2.96	+0.68%	609
2026-05-22	2.92	2.94	2.92	2.94	-0.68%	526
2026-05-21	2.94	2.96	2.92	2.96	+1.37%	1,181
2026-05-20	2.92	2.96	2.92	2.92	-1.35%	2,530
2026-05-19	2.90	2.96	2.88	2.96	+0.68%	4,031
2026-05-18	2.90	2.94	2.88	2.94	+1.38%	10,012
2026-05-15	2.96	2.96	2.90	2.90	-2.03%	616
2026-05-14	2.94	2.96	2.88	2.96	+0.00%	2,423
2026-05-13	2.96	2.96	2.96	2.96	+0.00%	1,000
2026-05-12	2.90	2.98	2.90	2.96	+0.00%	3,003
2026-05-11	2.96	2.98	2.90	2.96	+2.07%	4,635
2026-05-08	2.96	2.96	2.90	2.90	-2.68%	4,670
2026-05-07	2.94	2.98	2.92	2.98	+0.68%	6,861
2026-05-06	2.96	2.96	2.92	2.96	-0.67%	585
2026-05-05	2.96	3.00	2.96	2.98	+0.68%	2,533
2026-05-04	2.94	2.96	2.90	2.96	+0.68%	2,827
2026-04-30	2.98	2.98	2.86	2.94	-1.34%	6,814
2026-04-29	2.94	2.98	2.92	2.98	+0.68%	1,618
2026-04-28	2.94	2.96	2.90	2.96	+0.68%	1,377
2026-04-27	2.96	2.96	2.86	2.94	+1.38%	568
2026-04-24	2.96	2.98	2.86	2.90	-2.03%	7,201
2026-04-23	2.96	2.96	2.90	2.96	-0.67%	1,897
2026-04-22	2.98	2.98	2.98	2.98	+0.00%	580
2026-04-21	2.98	2.98	2.94	2.98	-0.67%	1,591
2026-04-20	2.98	3.00	2.92	3.00	+1.35%	1,980
2026-04-17	2.94	2.96	2.94	2.96	+0.68%	577
2026-04-16	2.92	2.96	2.90	2.94	-0.68%	4,059
2026-04-15	2.94	2.96	2.94	2.96	+0.68%	1,026
2026-04-14	2.96	2.96	2.94	2.94	-0.68%	1,500
2026-04-13	2.92	2.96	2.92	2.96	-0.67%	1,925
2026-04-10	2.96	2.98	2.90	2.98	+0.68%	3,964
2026-04-09	2.94	2.96	2.90	2.96	+0.00%	1,900
2026-04-08	2.94	2.96	2.94	2.96	+1.37%	2,672
2026-04-07	2.96	2.98	2.88	2.92	-0.68%	10,568
2026-04-02	2.90	2.98	2.90	2.94	+1.38%	3,637
2026-04-01	2.90	2.94	2.78	2.90	-2.68%	21,652
2026-03-31	2.92	2.98	2.92	2.98	+0.00%	12,656
2026-03-30	2.98	2.98	2.92	2.98	+0.00%	11,915
2026-03-27	2.94	2.98	2.94	2.98	+0.00%	2,553
2026-03-26	2.98	2.98	2.98	2.98	-0.67%	556
2026-03-25	2.98	3.00	2.98	3.00	+0.67%	5,384
2026-03-24	2.94	3.00	2.94	2.98	+0.00%	9,243
2026-03-23	2.98	3.00	2.98	2.98	+0.00%	4,407
2026-03-20	2.98	3.00	2.94	2.98	-0.67%	7,080
2026-03-19	2.98	3.00	2.96	3.00	+0.67%	562
2026-03-18	2.96	2.98	2.96	2.98	-0.67%	805
2026-03-17	3.00	3.00	2.94	3.00	+2.74%	5,973
2026-03-16	3.00	3.02	2.92	2.92	-2.01%	8,077
2026-03-13	3.02	3.04	2.98	2.98	-1.97%	14,025
2026-03-12	3.00	3.04	3.00	3.04	+2.70%	449,685
2026-03-11	3.00	3.02	2.96	2.96	-1.99%	7,824
2026-03-10	2.98	3.02	2.98	3.02	+2.03%	6,765
2026-03-09	2.98	3.04	2.94	2.96	+1.37%	61,024
2026-03-06	2.98	2.98	2.92	2.92	-0.68%	4,612
2026-03-05	2.88	2.98	2.88	2.94	-0.68%	7,030
2026-03-04	2.82	2.96	2.82	2.96	+2.78%	27,492
2026-03-03	2.86	2.94	2.86	2.88	-2.04%	3,082
2026-03-02	2.94	2.94	2.90	2.94	-0.68%	11,971
2026-02-27	2.96	2.96	2.96	2.96	+1.37%	4,506
2026-02-26	2.94	3.00	2.92	2.92	-1.35%	14,091
2026-02-25	2.92	2.98	2.92	2.96	+1.37%	10,672
2026-02-24	2.92	2.96	2.90	2.92	+0.00%	15,441
2026-02-23	2.88	2.92	2.86	2.92	+0.00%	3,737
2026-02-20	2.88	2.92	2.86	2.92	-0.68%	3,885
2026-02-19	2.96	2.96	2.88	2.94	+1.38%	842
2026-02-18	2.90	2.92	2.90	2.90	-2.03%	7,206
2026-02-17	2.94	2.98	2.94	2.96	-0.67%	1,034
2026-02-16	2.86	2.98	2.86	2.98	+4.93%	18,335
2026-02-13	2.78	2.86	2.78	2.84	+0.00%	24,016
2026-02-12	2.80	2.84	2.80	2.84	+1.43%	1,058
2026-02-11	2.82	2.84	2.80	2.80	-0.71%	720
2026-02-10	2.82	2.82	2.80	2.82	+0.00%	786
2026-02-09	2.80	2.82	2.80	2.82	+0.71%	4,189
2026-02-06	2.80	2.80	2.80	2.80	+0.00%	1,100
2026-02-05	2.80	2.80	2.78	2.80	+0.00%	2,292
2026-02-04	2.82	2.82	2.78	2.80	-0.71%	3,519
2026-02-03	2.80	2.82	2.78	2.82	+0.71%	2,300
2026-02-02	2.82	2.82	2.78	2.80	-0.71%	1,039
2026-01-30	2.82	2.82	2.76	2.82	-0.70%	7,047
2026-01-29	2.82	2.84	2.82	2.84	+0.00%	516
2026-01-28	2.80	2.84	2.80	2.84	+0.71%	17,203
2026-01-27	2.80	2.82	2.80	2.82	-0.70%	1,907
2026-01-26	2.82	2.84	2.80	2.84	+0.71%	1,363
2026-01-23	2.82	2.82	2.80	2.82	-0.70%	1,987
2026-01-22	2.80	2.84	2.80	2.84	+1.43%	5,929
2026-01-21	2.80	2.80	2.80	2.80	+0.00%	6,224
2026-01-20	2.78	2.86	2.78	2.80	-0.71%	6,369
2026-01-19	2.84	2.84	2.78	2.82	+0.00%	2,603
2026-01-16	2.82	2.82	2.78	2.82	+0.71%	1,128
2026-01-15	2.82	2.82	2.80	2.80	+0.00%	3,868
2026-01-14	2.78	2.82	2.78	2.80	-0.71%	6,551
2026-01-13	2.82	2.82	2.82	2.82	-0.70%	508
2026-01-12	2.80	2.84	2.78	2.84	+1.43%	655
2026-01-09	2.82	2.88	2.80	2.80	+0.00%	31,249
2026-01-08	2.86	2.86	2.80	2.80	-2.78%	1,029
2026-01-07	2.82	2.88	2.82	2.88	+2.86%	1,568
2026-01-06	2.86	2.90	2.80	2.80	+0.00%	2,587
2026-01-05	2.90	2.90	2.80	2.80	-1.41%	2,027
2026-01-02	2.80	2.86	2.78	2.84	+1.43%	2,614
2025-12-31	2.86	2.86	2.80	2.80	-2.10%	18,810
2025-12-30	2.84	2.86	2.78	2.86	+2.14%	107,609
2025-12-29	2.88	2.88	2.76	2.80	-2.10%	21,230
2025-12-24	2.82	2.88	2.82	2.86	+2.14%	512
2025-12-23	2.88	2.90	2.80	2.80	+0.00%	3,181
2025-12-22	2.88	2.88	2.80	2.80	-2.10%	999
2025-12-19	2.84	2.98	2.84	2.86	-2.72%	15,125
2025-12-18	2.84	2.96	2.82	2.94	+2.08%	5,787
2025-12-17	2.84	2.96	2.80	2.88	-2.04%	1,581
2025-12-16	2.82	2.94	2.82	2.94	+1.38%	1,233
2025-12-15	2.86	2.92	2.86	2.90	-0.68%	2,671
2025-12-12	2.84	2.98	2.84	2.92	-0.68%	2,734
2025-12-11	2.90	2.94	2.90	2.94	+0.00%	500
2025-12-10	2.86	2.94	2.82	2.94	-2.00%	1,247
2025-12-09	2.92	3.00	2.88	3.00	+0.00%	1,302
2025-12-08	2.96	3.00	2.96	3.00	+0.67%	2,569
2025-12-05	2.92	2.98	2.92	2.98	+0.00%	1,012
2025-12-04	2.94	2.98	2.90	2.98	+1.36%	1,350
2025-12-03	2.90	2.94	2.90	2.94	+0.00%	530
2025-12-02	2.96	2.96	2.94	2.94	-1.34%	600
2025-12-01	2.90	2.98	2.90	2.98	+0.00%	1,340
2025-11-28	2.98	2.98	2.98	2.98	+0.00%	500
2025-11-27	2.94	2.98	2.92	2.98	+0.00%	3,938
2025-11-26	2.92	2.98	2.92	2.98	+0.00%	3,104
2025-11-25	2.92	2.98	2.92	2.98	-0.67%	500
2025-11-24	2.98	3.00	2.92	3.00	+0.67%	621
2025-11-21	2.94	2.98	2.94	2.98	+1.36%	1,658
2025-11-20	2.94	2.98	2.94	2.94	-2.00%	518
2025-11-19	3.00	3.00	3.00	3.00	+0.00%	550
2025-11-18	2.92	3.00	2.92	3.00	-0.66%	536
2025-11-17	3.02	3.02	2.92	3.02	+1.34%	1,841
2025-11-14	2.98	2.98	2.98	2.98	+2.05%	507
2025-11-13	2.98	2.98	2.92	2.92	-2.01%	1,600
2025-11-12	2.92	3.00	2.88	2.98	-0.67%	8,505
2025-11-11	3.02	3.02	2.92	3.00	+1.35%	4,173
2025-11-10	2.88	2.96	2.88	2.96	+2.07%	1,460
2025-11-07	2.96	2.96	2.88	2.90	-2.03%	39,957
2025-11-06	2.96	2.98	2.90	2.96	-1.33%	5,780
2025-11-05	2.96	3.00	2.96	3.00	+0.00%	507
2025-11-04	2.96	3.10	2.92	3.00	+2.04%	63,531
2025-11-03	2.96	2.96	2.94	2.94	-0.68%	580
2025-10-31	2.98	3.00	2.96	2.96	-2.63%	1,100
2025-10-30	3.04	3.04	3.04	3.04	+0.00%	500
2025-10-29	3.04	3.04	3.04	3.04	+0.00%	514
2025-10-28	3.04	3.04	3.04	3.04	+1.33%	500
2025-10-27	3.04	3.04	2.96	3.00	-1.32%	3,490
2025-10-24	2.90	3.04	2.90	3.04	+3.40%	1,657

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+10.58%). Pire mois : Déc (-6.04%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-3.34%
Févr+10.58%
Mars-0.53%
Avr+4.28%
Mai-0.68%
Juin-0.62%
Juil+3.31%
Août+9.34%
Sept-0.34%
Oct-0.67%
Nov+1.36%
Déc-6.04%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Sonaecom SGPS (SNC.LS) ?

2.90 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SNC.LS ?

Plus haut à 3.10 et plus bas à 2.68 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Sonaecom SGPS ?

Historiquement, le mois le plus fort de SNC.LS a été Févr (moyenne +10.58%) et le plus faible Déc (moyenne -6.04%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.