—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Sonaecom SGPS（SNC.LS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-162.902.902.822.90+0.00%564
2026-10-152.802.902.802.90+1.40%597
2026-10-142.902.902.822.86-2.05%6,849
2026-10-132.802.922.802.92+0.69%2,838
2026-10-122.922.922.902.90-0.68%500
2026-10-092.922.922.922.92+0.00%500
2026-10-082.922.922.862.92-0.68%858
2026-10-072.982.982.882.94+0.00%2,145
2026-10-062.962.962.902.94-1.34%510
2026-10-052.902.982.862.98+1.36%14,375
2026-10-022.962.962.942.94+0.00%1,913
2026-10-012.942.942.882.94-0.68%4,636
2026-09-302.962.962.902.96+0.00%3,157
2026-09-292.942.962.902.96+1.37%2,484
2026-09-282.942.942.882.92+0.00%675
2026-09-252.962.962.882.92-0.68%2,085
2026-09-242.862.942.862.94+0.00%3,931
2026-09-232.942.942.882.94+0.00%2,922
2026-09-222.942.942.862.94+1.38%614
2026-09-212.862.902.862.90+0.69%546
2026-09-182.942.942.842.88-2.04%6,689
2026-09-172.942.942.882.94+0.00%6,139
2026-09-162.942.942.882.94+0.00%626
2026-09-152.942.942.942.94+0.00%504
2026-09-142.942.942.942.94+1.38%569
2026-09-112.942.942.882.90-1.36%8,410
2026-09-102.942.942.882.94+0.00%700
2026-09-092.942.942.902.94+0.00%2,257
2026-09-082.942.942.942.94+0.00%500
2026-09-072.942.942.902.94+0.00%674
2026-09-042.942.942.882.94+0.00%1,794
2026-09-032.942.942.882.94+2.08%1,031
2026-09-022.982.982.882.88-3.36%4,241
2026-09-012.982.982.902.98+0.00%1,102
2026-08-312.982.982.862.98+0.68%3,285
2026-08-282.982.982.922.96+0.00%1,045
2026-08-272.982.982.902.96-0.67%801
2026-08-262.982.982.902.98+0.68%6,218
2026-08-252.962.962.922.96+0.00%943
2026-08-242.982.982.922.96-0.67%3,987
2026-08-212.962.982.942.98+0.68%827
2026-08-202.962.962.902.96+0.00%7,331
2026-08-192.962.962.962.96+0.00%500
2026-08-182.962.962.962.96+0.00%500
2026-08-172.962.962.942.96+0.00%526
2026-08-142.962.962.902.96+0.00%627
2026-08-132.962.962.962.96+0.00%600
2026-08-122.962.962.902.96+0.68%1,561
2026-08-112.942.942.902.94+1.38%1,212
2026-08-102.942.942.902.90-2.68%4,894
2026-08-072.942.982.922.98+1.36%4,192
2026-08-062.962.962.902.94-0.68%1,807
2026-08-052.962.962.902.96+0.00%514
2026-08-042.962.962.902.96+0.68%1,380
2026-08-032.942.942.882.94-1.34%4,657
2026-07-312.982.982.982.98+1.36%500
2026-07-302.982.982.882.94+1.38%1,500
2026-07-292.902.962.862.90-2.68%1,923
2026-07-282.982.982.882.98+2.76%886
2026-07-272.983.002.862.90-2.03%5,866
2026-07-242.982.982.862.96+0.00%2,104
2026-07-232.902.962.842.96+2.07%1,766
2026-07-222.802.902.802.90+0.00%2,675
2026-07-212.762.902.762.90+1.40%505
2026-07-202.882.962.862.86-2.72%4,286
2026-07-172.982.982.862.94+0.68%1,611
2026-07-163.003.002.862.92-0.68%1,801
2026-07-153.003.002.942.94+0.68%500
2026-07-142.922.922.862.92+0.69%1,190
2026-07-133.003.002.842.90+0.00%11,753
2026-07-102.902.902.842.90+0.00%992
2026-07-092.902.902.842.90+0.00%47,084
2026-07-082.902.902.862.90+0.69%1,246
2026-07-072.882.902.862.88+0.00%7,162
2026-07-062.882.882.882.88-0.69%606
2026-07-032.882.902.862.90+0.69%511
2026-07-022.882.882.882.88+0.70%500
2026-07-012.902.902.862.86+0.00%2,742
2026-06-302.882.882.862.86-0.69%1,900
2026-06-292.882.882.882.88+0.00%1,030
2026-06-262.882.882.882.88+0.00%500
2026-06-252.882.882.842.88+0.00%723
2026-06-242.882.882.842.88+0.00%520
2026-06-232.902.902.842.88+0.70%3,775
2026-06-222.902.902.842.86-1.38%12,370
2026-06-192.902.902.862.90+1.40%560
2026-06-182.922.922.862.86+0.00%918
2026-06-172.922.922.862.86-0.69%558
2026-06-162.902.902.882.88-0.69%12,537
2026-06-152.902.902.902.90+0.00%1,828
2026-06-122.842.902.842.90-0.68%5,475
2026-06-112.902.922.902.92+0.00%6,547
2026-06-102.902.922.882.92+0.00%532
2026-06-092.902.922.882.92+0.69%6,735
2026-06-082.862.942.862.90-0.68%2,552
2026-06-052.902.942.822.92+0.69%2,710
2026-06-042.882.902.862.90+0.00%1,046
2026-06-032.942.942.682.90-1.36%11,687
2026-06-022.902.942.882.94+0.68%1,824
2026-06-012.962.962.862.92+0.00%7,226
2026-05-292.962.962.902.92-1.35%10,111
2026-05-282.982.982.942.96-0.67%3,506
2026-05-272.982.982.922.98+0.00%3,534
2026-05-262.902.982.902.98+0.68%662
2026-05-252.922.962.922.96+0.68%609
2026-05-222.922.942.922.94-0.68%526
2026-05-212.942.962.922.96+1.37%1,181
2026-05-202.922.962.922.92-1.35%2,530
2026-05-192.902.962.882.96+0.68%4,031
2026-05-182.902.942.882.94+1.38%10,012
2026-05-152.962.962.902.90-2.03%616
2026-05-142.942.962.882.96+0.00%2,423
2026-05-132.962.962.962.96+0.00%1,000
2026-05-122.902.982.902.96+0.00%3,003
2026-05-112.962.982.902.96+2.07%4,635
2026-05-082.962.962.902.90-2.68%4,670
2026-05-072.942.982.922.98+0.68%6,861
2026-05-062.962.962.922.96-0.67%585
2026-05-052.963.002.962.98+0.68%2,533
2026-05-042.942.962.902.96+0.68%2,827
2026-04-302.982.982.862.94-1.34%6,814
2026-04-292.942.982.922.98+0.68%1,618
2026-04-282.942.962.902.96+0.68%1,377
2026-04-272.962.962.862.94+1.38%568
2026-04-242.962.982.862.90-2.03%7,201
2026-04-232.962.962.902.96-0.67%1,897
2026-04-222.982.982.982.98+0.00%580
2026-04-212.982.982.942.98-0.67%1,591
2026-04-202.983.002.923.00+1.35%1,980
2026-04-172.942.962.942.96+0.68%577
2026-04-162.922.962.902.94-0.68%4,059
2026-04-152.942.962.942.96+0.68%1,026
2026-04-142.962.962.942.94-0.68%1,500
2026-04-132.922.962.922.96-0.67%1,925
2026-04-102.962.982.902.98+0.68%3,964
2026-04-092.942.962.902.96+0.00%1,900
2026-04-082.942.962.942.96+1.37%2,672
2026-04-072.962.982.882.92-0.68%10,568
2026-04-022.902.982.902.94+1.38%3,637
2026-04-012.902.942.782.90-2.68%21,652
2026-03-312.922.982.922.98+0.00%12,656
2026-03-302.982.982.922.98+0.00%11,915
2026-03-272.942.982.942.98+0.00%2,553
2026-03-262.982.982.982.98-0.67%556
2026-03-252.983.002.983.00+0.67%5,384
2026-03-242.943.002.942.98+0.00%9,243
2026-03-232.983.002.982.98+0.00%4,407
2026-03-202.983.002.942.98-0.67%7,080
2026-03-192.983.002.963.00+0.67%562
2026-03-182.962.982.962.98-0.67%805
2026-03-173.003.002.943.00+2.74%5,973
2026-03-163.003.022.922.92-2.01%8,077
2026-03-133.023.042.982.98-1.97%14,025
2026-03-123.003.043.003.04+2.70%449,685
2026-03-113.003.022.962.96-1.99%7,824
2026-03-102.983.022.983.02+2.03%6,765
2026-03-092.983.042.942.96+1.37%61,024
2026-03-062.982.982.922.92-0.68%4,612
2026-03-052.882.982.882.94-0.68%7,030
2026-03-042.822.962.822.96+2.78%27,492
2026-03-032.862.942.862.88-2.04%3,082
2026-03-022.942.942.902.94-0.68%11,971
2026-02-272.962.962.962.96+1.37%4,506
2026-02-262.943.002.922.92-1.35%14,091
2026-02-252.922.982.922.96+1.37%10,672
2026-02-242.922.962.902.92+0.00%15,441
2026-02-232.882.922.862.92+0.00%3,737
2026-02-202.882.922.862.92-0.68%3,885
2026-02-192.962.962.882.94+1.38%842
2026-02-182.902.922.902.90-2.03%7,206
2026-02-172.942.982.942.96-0.67%1,034
2026-02-162.862.982.862.98+4.93%18,335
2026-02-132.782.862.782.84+0.00%24,016
2026-02-122.802.842.802.84+1.43%1,058
2026-02-112.822.842.802.80-0.71%720
2026-02-102.822.822.802.82+0.00%786
2026-02-092.802.822.802.82+0.71%4,189
2026-02-062.802.802.802.80+0.00%1,100
2026-02-052.802.802.782.80+0.00%2,292
2026-02-042.822.822.782.80-0.71%3,519
2026-02-032.802.822.782.82+0.71%2,300
2026-02-022.822.822.782.80-0.71%1,039
2026-01-302.822.822.762.82-0.70%7,047
2026-01-292.822.842.822.84+0.00%516
2026-01-282.802.842.802.84+0.71%17,203
2026-01-272.802.822.802.82-0.70%1,907
2026-01-262.822.842.802.84+0.71%1,363
2026-01-232.822.822.802.82-0.70%1,987
2026-01-222.802.842.802.84+1.43%5,929
2026-01-212.802.802.802.80+0.00%6,224
2026-01-202.782.862.782.80-0.71%6,369
2026-01-192.842.842.782.82+0.00%2,603
2026-01-162.822.822.782.82+0.71%1,128
2026-01-152.822.822.802.80+0.00%3,868
2026-01-142.782.822.782.80-0.71%6,551
2026-01-132.822.822.822.82-0.70%508
2026-01-122.802.842.782.84+1.43%655
2026-01-092.822.882.802.80+0.00%31,249
2026-01-082.862.862.802.80-2.78%1,029
2026-01-072.822.882.822.88+2.86%1,568
2026-01-062.862.902.802.80+0.00%2,587
2026-01-052.902.902.802.80-1.41%2,027
2026-01-022.802.862.782.84+1.43%2,614
2025-12-312.862.862.802.80-2.10%18,810
2025-12-302.842.862.782.86+2.14%107,609
2025-12-292.882.882.762.80-2.10%21,230
2025-12-242.822.882.822.86+2.14%512
2025-12-232.882.902.802.80+0.00%3,181
2025-12-222.882.882.802.80-2.10%999
2025-12-192.842.982.842.86-2.72%15,125
2025-12-182.842.962.822.94+2.08%5,787
2025-12-172.842.962.802.88-2.04%1,581
2025-12-162.822.942.822.94+1.38%1,233
2025-12-152.862.922.862.90-0.68%2,671
2025-12-122.842.982.842.92-0.68%2,734
2025-12-112.902.942.902.94+0.00%500
2025-12-102.862.942.822.94-2.00%1,247
2025-12-092.923.002.883.00+0.00%1,302
2025-12-082.963.002.963.00+0.67%2,569
2025-12-052.922.982.922.98+0.00%1,012
2025-12-042.942.982.902.98+1.36%1,350
2025-12-032.902.942.902.94+0.00%530
2025-12-022.962.962.942.94-1.34%600
2025-12-012.902.982.902.98+0.00%1,340
2025-11-282.982.982.982.98+0.00%500
2025-11-272.942.982.922.98+0.00%3,938
2025-11-262.922.982.922.98+0.00%3,104
2025-11-252.922.982.922.98-0.67%500
2025-11-242.983.002.923.00+0.67%621
2025-11-212.942.982.942.98+1.36%1,658
2025-11-202.942.982.942.94-2.00%518
2025-11-193.003.003.003.00+0.00%550
2025-11-182.923.002.923.00-0.66%536
2025-11-173.023.022.923.02+1.34%1,841
2025-11-142.982.982.982.98+2.05%507
2025-11-132.982.982.922.92-2.01%1,600
2025-11-122.923.002.882.98-0.67%8,505
2025-11-113.023.022.923.00+1.35%4,173
2025-11-102.882.962.882.96+2.07%1,460
2025-11-072.962.962.882.90-2.03%39,957
2025-11-062.962.982.902.96-1.33%5,780
2025-11-052.963.002.963.00+0.00%507
2025-11-042.963.102.923.00+2.04%63,531
2025-11-032.962.962.942.94-0.68%580
2025-10-312.983.002.962.96-2.63%1,100
2025-10-303.043.043.043.04+0.00%500
2025-10-293.043.043.043.04+0.00%514
2025-10-283.043.043.043.04+1.33%500
2025-10-273.043.042.963.00-1.32%3,490
2025-10-242.903.042.903.04+3.40%1,657

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+10.58%）。最弱月份：12月（-6.04%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Sonaecom SGPS（SNC.LS）最新收盘价是多少？

2026-10-16 收于 2.90，来自Closelook数据湖的每日价格记录。

SNC.LS 的52周最高价和最低价是多少？

过去52周最高 3.10、最低 2.68（截至 2026-10-16）。

Sonaecom SGPS 历史上最强和最弱的月份是哪个？

历史上，SNC.LS 最强的日历月份是2月（平均 +10.58%），最弱的是12月（平均 -6.04%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。