Última Hora: "5 feridos em incêndio numa fábrica de bicicletas em Aveiro - Observador" Sat, 15 Jun 2019 11:39:41 GMT    "Constâncio revela contrato que impedia BdP de travar crédito a Berardo - Dinheiro Vivo" Sat, 15 Jun 2019 11:54:00 GMT    "Mário Nogueira quer voltar a dar aulas - Sol" Fri, 14 Jun 2019 10:11:34 GMT    "SIRESP: Altice vai continuar a ser fornecedora do sistema, Estado fica com rede satélite - Jornal Económico" Sat, 15 Jun 2019 09:03:23 GMT    "O PS vai propor a abertura de concursos para dar entrada a mais funcionários públicos - Jornal Económico" Sat, 15 Jun 2019 09:49:39 GMT    "Hospital Pulido Valente sem anestesistas na escala - Sol" Sat, 15 Jun 2019 15:07:19 GMT    "Taxas moderadoras no SNS passarão a existir só nas urgências dos hospitais - SAPO 24" Fri, 14 Jun 2019 13:44:00 GMT    "Neeleman comprou TAP sem investir um cêntimo - Sol" Sat, 15 Jun 2019 15:47:15 GMT    "Pai cola mãos em portão de escola depois da filha ser expulsa por usar piercing - Correio da Manhã" Sat, 15 Jun 2019 17:28:13 GMT    "Armando Vara não propôs crédito de Vale do Lobo aos serviços da Caixa Geral de Depósitos? - Observador" Sat, 15 Jun 2019 13:28:32 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,004 (+0,389%) SONAE SGPS - [Ticker: SON.LS]Gráfico SONAE SGPS  Noticias SONAE SGPS  Descargar Históricos de Metastock SONAE SGPS y Otros  Análisis Técnico SONAE SGPS  
Última Transacción1,032Hora de Cotización2017-11-01 - 20:35:00
Variación+0,004 (+0,389%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,037Mínimo1,028
Volumen1.453.127Volumen Medio (3m)0
Demanda / Oferta0,793 x 5.000.000 - 0,801 x 500.000Yield
Cierre Anterior1,028PER0,00%
Apertura1,031EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-06-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-031,41128.3331,491,401,4700:00:00
2000-01-041,31245.7961,401,311,4000:00:00
2000-01-051,28267.5771,301,211,2700:00:00
2000-01-061,30114.6321,301,251,2700:00:00
2000-01-071,36217.4961,381,321,3400:00:00
2000-01-101,40159.5161,431,381,4200:00:00
2000-01-111,3770.9161,391,361,3600:00:00
2000-01-121,36164.7821,371,341,3500:00:00
2000-01-131,36156.7571,401,351,3900:00:00
2000-01-141,37158.5891,391,361,3800:00:00
2000-01-171,44380.9581,451,381,3900:00:00
2000-01-181,41175.3771,461,381,4400:00:00
2000-01-191,4061.2361,421,381,3800:00:00
2000-01-201,39104.7101,431,381,4100:00:00
2000-01-211,3834.5061,391,381,3800:00:00
2000-01-241,41181.3331,421,381,3900:00:00
2000-01-251,40116.6601,421,391,3900:00:00
2000-01-261,45437.9661,461,401,4000:00:00
2000-01-271,46216.2371,471,441,4600:00:00
2000-01-281,45234.9021,471,431,4700:00:00
2000-01-311,4287.7231,421,411,4200:00:00
2000-02-011,45152.2421,451,431,4500:00:00
2000-02-021,49267.7101,491,451,4500:00:00
2000-02-031,57345.6841,571,501,5000:00:00
2000-02-041,56223.1661,611,561,6000:00:00
2000-02-071,59155.3981,591,541,5600:00:00
2000-02-081,62132.0361,621,591,6000:00:00
2000-02-091,62231.3051,661,611,6400:00:00
2000-02-101,6290.8381,641,581,5800:00:00
2000-02-111,68204.2411,691,641,6400:00:00
2000-02-141,6682.3231,681,651,6800:00:00
2000-02-151,61102.4581,661,611,6500:00:00
2000-02-161,59126.0271,631,571,6100:00:00
2000-02-171,64159.1021,661,581,5800:00:00
2000-02-181,66129.6531,681,661,6700:00:00
2000-02-211,68124.0611,691,621,6400:00:00
2000-02-221,68112.4331,721,671,7100:00:00
2000-02-231,78302.7691,801,701,7200:00:00
2000-02-241,75419.0301,881,731,8800:00:00
2000-02-251,80158.4981,821,731,8200:00:00
2000-02-281,7869.7941,791,751,7900:00:00
2000-02-291,7868.1741,801,771,8000:00:00
2000-03-011,7661.5371,791,761,7900:00:00
2000-03-021,7664.5141,791,751,7700:00:00
2000-03-031,77100.3461,781,761,7700:00:00
2000-03-061,7552.4571,781,751,7800:00:00
2000-03-081,68201.3171,741,641,7300:00:00
2000-03-091,70105.4851,731,691,7300:00:00
2000-03-101,68107.0001,721,681,7200:00:00
2000-03-131,6497.6561,681,601,6800:00:00
2000-03-141,6681.3861,691,641,6400:00:00
2000-03-151,6165.7601,661,611,6300:00:00
2000-03-161,6374.8731,651,611,6500:00:00
2000-03-171,59106.2911,661,581,6500:00:00
2000-03-201,53125.3091,601,501,6000:00:00
2000-03-211,54125.5611,551,461,4800:00:00
2000-03-221,4763.2861,561,471,5500:00:00
2000-03-231,40143.0261,471,371,4500:00:00
2000-03-241,47121.2121,491,411,4200:00:00
2000-03-271,4447.6571,491,441,4700:00:00
2000-03-281,4570.8771,471,431,4600:00:00
2000-03-291,4076.6991,451,401,4500:00:00
2000-03-301,3762.1401,381,361,3800:00:00
2000-03-311,4272.7161,441,351,3500:00:00
2000-04-031,3863.0331,441,381,4200:00:00
2000-04-041,3672.9391,411,351,3700:00:00
2000-04-051,32159.2441,381,251,3600:00:00
2000-04-061,37151.3781,391,361,3700:00:00
2000-04-071,47134.0531,481,361,3900:00:00
2000-04-101,50179.9401,531,501,5300:00:00
2000-04-111,42102.1781,451,411,4200:00:00
2000-04-121,3867.4301,471,371,4500:00:00
2000-04-131,3850.5001,401,381,3800:00:00
2000-04-141,30119.5961,391,301,3700:00:00
2000-04-171,27190.2421,281,201,2300:00:00
2000-04-181,26114.8371,321,241,3100:00:00
2000-04-191,23130.4741,281,221,2800:00:00
2000-04-201,24315.2121,241,221,2200:00:00
2000-04-261,23119.7251,241,231,2300:00:00
2000-04-271,18318.7781,231,171,2300:00:00
2000-04-281,2193.7661,211,181,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters