|
 SONAE SGPS - [Ticker: SON.LS] |     | | Última Transacción | 1,032 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +0,004 (+0,389%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,037 | Mínimo | 1,028 | | Volumen | 1.453.127 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,793 x 5.000.000 - 0,801 x 500.000 | Yield | | | Cierre Anterior | 1,028 | PER | 0,00% | | Apertura | 1,031 | 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 SON.LS desde 2000-01-01 hasta 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,41 | 128.333 | 1,49 | 1,40 | 1,47 | 00:00:00 | | 2000-01-04 | 1,31 | 245.796 | 1,40 | 1,31 | 1,40 | 00:00:00 | | 2000-01-05 | 1,28 | 267.577 | 1,30 | 1,21 | 1,27 | 00:00:00 | | 2000-01-06 | 1,30 | 114.632 | 1,30 | 1,25 | 1,27 | 00:00:00 | | 2000-01-07 | 1,36 | 217.496 | 1,38 | 1,32 | 1,34 | 00:00:00 | | 2000-01-10 | 1,40 | 159.516 | 1,43 | 1,38 | 1,42 | 00:00:00 | | 2000-01-11 | 1,37 | 70.916 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2000-01-12 | 1,36 | 164.782 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2000-01-13 | 1,36 | 156.757 | 1,40 | 1,35 | 1,39 | 00:00:00 | | 2000-01-14 | 1,37 | 158.589 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2000-01-17 | 1,44 | 380.958 | 1,45 | 1,38 | 1,39 | 00:00:00 | | 2000-01-18 | 1,41 | 175.377 | 1,46 | 1,38 | 1,44 | 00:00:00 | | 2000-01-19 | 1,40 | 61.236 | 1,42 | 1,38 | 1,38 | 00:00:00 | | 2000-01-20 | 1,39 | 104.710 | 1,43 | 1,38 | 1,41 | 00:00:00 | | 2000-01-21 | 1,38 | 34.506 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2000-01-24 | 1,41 | 181.333 | 1,42 | 1,38 | 1,39 | 00:00:00 | | 2000-01-25 | 1,40 | 116.660 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2000-01-26 | 1,45 | 437.966 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2000-01-27 | 1,46 | 216.237 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2000-01-28 | 1,45 | 234.902 | 1,47 | 1,43 | 1,47 | 00:00:00 | | 2000-01-31 | 1,42 | 87.723 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2000-02-01 | 1,45 | 152.242 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2000-02-02 | 1,49 | 267.710 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2000-02-03 | 1,57 | 345.684 | 1,57 | 1,50 | 1,50 | 00:00:00 | | 2000-02-04 | 1,56 | 223.166 | 1,61 | 1,56 | 1,60 | 00:00:00 | | 2000-02-07 | 1,59 | 155.398 | 1,59 | 1,54 | 1,56 | 00:00:00 | | 2000-02-08 | 1,62 | 132.036 | 1,62 | 1,59 | 1,60 | 00:00:00 | | 2000-02-09 | 1,62 | 231.305 | 1,66 | 1,61 | 1,64 | 00:00:00 | | 2000-02-10 | 1,62 | 90.838 | 1,64 | 1,58 | 1,58 | 00:00:00 | | 2000-02-11 | 1,68 | 204.241 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2000-02-14 | 1,66 | 82.323 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2000-02-15 | 1,61 | 102.458 | 1,66 | 1,61 | 1,65 | 00:00:00 | | 2000-02-16 | 1,59 | 126.027 | 1,63 | 1,57 | 1,61 | 00:00:00 | | 2000-02-17 | 1,64 | 159.102 | 1,66 | 1,58 | 1,58 | 00:00:00 | | 2000-02-18 | 1,66 | 129.653 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2000-02-21 | 1,68 | 124.061 | 1,69 | 1,62 | 1,64 | 00:00:00 | | 2000-02-22 | 1,68 | 112.433 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2000-02-23 | 1,78 | 302.769 | 1,80 | 1,70 | 1,72 | 00:00:00 | | 2000-02-24 | 1,75 | 419.030 | 1,88 | 1,73 | 1,88 | 00:00:00 | | 2000-02-25 | 1,80 | 158.498 | 1,82 | 1,73 | 1,82 | 00:00:00 | | 2000-02-28 | 1,78 | 69.794 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2000-02-29 | 1,78 | 68.174 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2000-03-01 | 1,76 | 61.537 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2000-03-02 | 1,76 | 64.514 | 1,79 | 1,75 | 1,77 | 00:00:00 | | 2000-03-03 | 1,77 | 100.346 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2000-03-06 | 1,75 | 52.457 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2000-03-08 | 1,68 | 201.317 | 1,74 | 1,64 | 1,73 | 00:00:00 | | 2000-03-09 | 1,70 | 105.485 | 1,73 | 1,69 | 1,73 | 00:00:00 | | 2000-03-10 | 1,68 | 107.000 | 1,72 | 1,68 | 1,72 | 00:00:00 | | 2000-03-13 | 1,64 | 97.656 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2000-03-14 | 1,66 | 81.386 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2000-03-15 | 1,61 | 65.760 | 1,66 | 1,61 | 1,63 | 00:00:00 | | 2000-03-16 | 1,63 | 74.873 | 1,65 | 1,61 | 1,65 | 00:00:00 | | 2000-03-17 | 1,59 | 106.291 | 1,66 | 1,58 | 1,65 | 00:00:00 | | 2000-03-20 | 1,53 | 125.309 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2000-03-21 | 1,54 | 125.561 | 1,55 | 1,46 | 1,48 | 00:00:00 | | 2000-03-22 | 1,47 | 63.286 | 1,56 | 1,47 | 1,55 | 00:00:00 | | 2000-03-23 | 1,40 | 143.026 | 1,47 | 1,37 | 1,45 | 00:00:00 | | 2000-03-24 | 1,47 | 121.212 | 1,49 | 1,41 | 1,42 | 00:00:00 | | 2000-03-27 | 1,44 | 47.657 | 1,49 | 1,44 | 1,47 | 00:00:00 | | 2000-03-28 | 1,45 | 70.877 | 1,47 | 1,43 | 1,46 | 00:00:00 | | 2000-03-29 | 1,40 | 76.699 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2000-03-30 | 1,37 | 62.140 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2000-03-31 | 1,42 | 72.716 | 1,44 | 1,35 | 1,35 | 00:00:00 | | 2000-04-03 | 1,38 | 63.033 | 1,44 | 1,38 | 1,42 | 00:00:00 | | 2000-04-04 | 1,36 | 72.939 | 1,41 | 1,35 | 1,37 | 00:00:00 | | 2000-04-05 | 1,32 | 159.244 | 1,38 | 1,25 | 1,36 | 00:00:00 | | 2000-04-06 | 1,37 | 151.378 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2000-04-07 | 1,47 | 134.053 | 1,48 | 1,36 | 1,39 | 00:00:00 | | 2000-04-10 | 1,50 | 179.940 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2000-04-11 | 1,42 | 102.178 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2000-04-12 | 1,38 | 67.430 | 1,47 | 1,37 | 1,45 | 00:00:00 | | 2000-04-13 | 1,38 | 50.500 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2000-04-14 | 1,30 | 119.596 | 1,39 | 1,30 | 1,37 | 00:00:00 | | 2000-04-17 | 1,27 | 190.242 | 1,28 | 1,20 | 1,23 | 00:00:00 | | 2000-04-18 | 1,26 | 114.837 | 1,32 | 1,24 | 1,31 | 00:00:00 | | 2000-04-19 | 1,23 | 130.474 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2000-04-20 | 1,24 | 315.212 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2000-04-26 | 1,23 | 119.725 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2000-04-27 | 1,18 | 318.778 | 1,23 | 1,17 | 1,23 | 00:00:00 | | 2000-04-28 | 1,21 | 93.766 | 1,21 | 1,18 | 1,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
