|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-03 | 1,18 | 4.612.000 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-03-04 | 1,17 | 3.790.100 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-03-07 | 1,17 | 1.860.900 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-03-08 | 1,17 | 1.278.500 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-03-09 | 1,17 | 1.365.500 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-03-10 | 1,16 | 6.116.900 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-03-11 | 1,17 | 6.426.400 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-03-14 | 1,18 | 3.994.700 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-03-15 | 1,17 | 748.100 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-03-16 | 1,16 | 2.381.900 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-03-17 | 1,15 | 8.517.000 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-03-18 | 1,16 | 2.769.100 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-03-21 | 1,16 | 1.633.800 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-03-22 | 1,17 | 2.591.100 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-03-23 | 1,17 | 3.916.800 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-03-24 | 1,17 | 2.521.200 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-03-29 | 1,17 | 1.562.100 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-03-30 | 1,15 | 17.768.800 | 1,19 | 1,15 | 1,17 | 00:00:00 | | 2005-03-31 | 1,16 | 5.339.800 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-04-01 | 1,18 | 1.945.600 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-04-04 | 1,16 | 969.700 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-04-05 | 1,18 | 1.070.100 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-04-06 | 1,17 | 3.426.400 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-04-07 | 1,17 | 1.865.800 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-04-08 | 1,18 | 3.879.300 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2005-04-11 | 1,18 | 2.638.100 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-04-12 | 1,19 | 1.150.400 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-04-13 | 1,23 | 27.384.100 | 1,23 | 1,18 | 1,19 | 00:00:00 | | 2005-04-14 | 1,22 | 5.518.800 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2005-04-15 | 1,21 | 3.691.400 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-04-18 | 1,19 | 5.291.400 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-04-19 | 1,22 | 4.380.900 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2005-04-20 | 1,24 | 12.157.400 | 1,26 | 1,22 | 1,22 | 00:00:00 | | 2005-04-21 | 1,26 | 4.863.200 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2005-04-22 | 1,27 | 6.086.800 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2005-04-25 | 1,24 | 2.827.300 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2005-04-26 | 1,24 | 5.873.600 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2005-04-27 | 1,24 | 5.798.900 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2005-04-28 | 1,24 | 5.732.900 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2005-04-29 | 1,23 | 19.312.000 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2005-05-02 | 1,22 | 3.246.100 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2005-05-03 | 1,22 | 4.056.400 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-05-04 | 1,20 | 5.481.300 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2005-05-05 | 1,20 | 19.412.400 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2005-05-06 | 1,20 | 5.223.600 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2005-05-09 | 1,18 | 26.778.300 | 1,21 | 1,17 | 1,21 | 00:00:00 | | 2005-05-10 | 1,17 | 6.564.100 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-05-11 | 1,19 | 4.026.200 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2005-05-12 | 1,19 | 3.528.500 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2005-05-13 | 1,18 | 3.746.700 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2005-05-16 | 1,19 | 1.724.800 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-05-17 | 1,18 | 3.884.800 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2005-05-18 | 1,18 | 2.135.800 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-05-19 | 1,19 | 3.818.500 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-05-20 | 1,22 | 11.121.000 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2005-05-23 | 1,22 | 4.275.500 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-05-24 | 1,22 | 1.837.700 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-05-25 | 1,22 | 3.421.000 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-05-26 | 1,23 | 2.096.900 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-05-27 | 1,20 | 8.607.900 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2005-05-30 | 1,20 | 1.099.000 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2005-05-31 | 1,19 | 3.054.400 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-06-01 | 1,20 | 6.459.600 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-06-02 | 1,19 | 4.811.200 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-06-06 | 1,16 | 13.223.600 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2005-06-07 | 1,11 | 21.793.300 | 1,17 | 1,11 | 1,16 | 00:00:00 | | 2005-06-08 | 1,12 | 7.022.400 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2005-06-09 | 1,13 | 10.499.200 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-06-10 | 1,17 | 9.309.100 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-06-13 | 1,17 | 3.225.500 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-06-14 | 1,15 | 2.434.900 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-06-15 | 1,16 | 3.972.400 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2005-06-16 | 1,16 | 1.947.600 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2005-06-17 | 1,16 | 3.767.500 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-06-20 | 1,15 | 2.648.700 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2005-06-21 | 1,15 | 1.894.000 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2005-06-22 | 1,15 | 1.813.900 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-06-23 | 1,15 | 2.076.200 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2005-06-24 | 1,15 | 1.453.600 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-06-27 | 1,14 | 2.907.500 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2005-06-28 | 1,14 | 2.082.300 | 1,15 | 1,13 | 1,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
