|
 SONAE Capital SGPS SA - [Ticker: SONC.LS] |     | | Última Transacción | 0,847 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | -0,005 (-0.587%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,853 | Mínimo | 0,839 | | Volumen | 195.483 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,540 x 2.585.000 - 0,577 x 437.200 | Yield | | | Cierre Anterior | 0,852 | PER | 0,00% | | Apertura | 0,839 | 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 SONC.LS desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-11 | 0,99 | 4.439.200 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2004-11-12 | 0,99 | 4.594.500 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2004-11-15 | 0,99 | 11.343.400 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2004-11-16 | 0,99 | 2.746.500 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2004-11-17 | 1,01 | 17.214.500 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2004-11-18 | 1,00 | 2.201.500 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2004-11-19 | 1,00 | 1.872.900 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2004-11-22 | 1,02 | 6.174.400 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2004-11-23 | 1,02 | 1.871.400 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2004-11-24 | 1,02 | 1.893.700 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2004-11-25 | 1,03 | 3.459.800 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2004-11-26 | 1,03 | 887.100 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2004-11-29 | 1,01 | 6.368.000 | 1,03 | 1,01 | 1,03 | 00:00:00 | | 2004-11-30 | 0,99 | 7.813.500 | 1,02 | 0,99 | 1,01 | 00:00:00 | | 2004-12-01 | 1,00 | 10.631.700 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2004-12-02 | 1,00 | 2.789.800 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2004-12-03 | 0,99 | 1.568.300 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2004-12-06 | 0,99 | 1.574.200 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2004-12-07 | 0,99 | 1.608.200 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2004-12-08 | 0,99 | 2.524.200 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2004-12-09 | 0,99 | 2.381.900 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2004-12-10 | 1,01 | 6.673.600 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2004-12-13 | 1,03 | 7.380.100 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2004-12-14 | 1,03 | 5.710.100 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2004-12-15 | 1,03 | 7.810.100 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2004-12-16 | 1,07 | 20.048.900 | 1,07 | 1,03 | 1,03 | 00:00:00 | | 2004-12-17 | 1,05 | 3.112.900 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2004-12-20 | 1,07 | 3.228.800 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2004-12-21 | 1,08 | 9.010.300 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2004-12-22 | 1,07 | 4.256.900 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2004-12-23 | 1,08 | 7.186.100 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2004-12-24 | 1,07 | 871.300 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2004-12-27 | 1,08 | 1.120.100 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2004-12-28 | 1,07 | 1.685.700 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2004-12-29 | 1,07 | 2.253.400 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2004-12-30 | 1,07 | 6.958.600 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2004-12-31 | 1,07 | 3.882.500 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2005-01-03 | 1,09 | 12.486.800 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2005-01-04 | 1,11 | 15.130.900 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2005-01-05 | 1,12 | 10.873.200 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2005-01-06 | 1,12 | 5.561.500 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2005-01-07 | 1,12 | 6.468.000 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2005-01-10 | 1,10 | 7.076.300 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2005-01-11 | 1,10 | 4.282.200 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2005-01-12 | 1,10 | 3.107.400 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2005-01-13 | 1,11 | 5.480.500 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2005-01-14 | 1,11 | 1.679.300 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2005-01-17 | 1,10 | 2.567.100 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2005-01-18 | 1,11 | 6.768.600 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2005-01-19 | 1,12 | 10.764.800 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2005-01-20 | 1,13 | 10.815.400 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2005-01-21 | 1,13 | 3.053.500 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2005-01-24 | 1,14 | 3.497.700 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2005-01-25 | 1,14 | 4.875.100 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-01-26 | 1,14 | 5.528.600 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2005-01-27 | 1,15 | 3.119.100 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2005-01-28 | 1,16 | 8.691.300 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-01-31 | 1,17 | 1.891.300 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2005-02-01 | 1,19 | 8.262.200 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2005-02-02 | 1,17 | 9.489.400 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2005-02-03 | 1,18 | 4.036.900 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-02-04 | 1,18 | 3.762.400 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-02-07 | 1,17 | 3.359.200 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-02-08 | 1,17 | 2.159.900 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-02-09 | 1,17 | 1.737.500 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-02-10 | 1,17 | 866.000 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2005-02-11 | 1,16 | 942.600 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-02-14 | 1,17 | 5.278.900 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-02-15 | 1,19 | 11.833.700 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2005-02-16 | 1,19 | 4.065.600 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2005-02-17 | 1,19 | 6.841.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2005-02-18 | 1,19 | 3.772.100 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-02-21 | 1,19 | 3.214.400 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2005-02-22 | 1,18 | 9.615.200 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2005-02-23 | 1,16 | 4.589.100 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2005-02-24 | 1,17 | 1.992.500 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2005-02-25 | 1,18 | 3.315.500 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-02-28 | 1,18 | 3.068.600 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2005-03-01 | 1,20 | 9.233.400 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2005-03-02 | 1,18 | 4.196.500 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2005-03-03 | 1,18 | 4.612.000 | 1,19 | 1,18 | 1,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
