|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-28 | 1,14 | 2.082.300 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-06-29 | 1,13 | 480.500 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-06-30 | 1,14 | 6.095.200 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-07-01 | 1,15 | 2.313.100 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2005-07-04 | 1,16 | 628.900 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2005-07-05 | 1,16 | 1.722.200 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2005-07-06 | 1,16 | 3.923.900 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2005-07-07 | 1,15 | 12.985.200 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2005-07-08 | 1,12 | 5.856.300 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2005-07-11 | 1,14 | 2.339.800 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2005-07-12 | 1,14 | 4.918.600 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-07-13 | 1,15 | 3.480.300 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-07-14 | 1,13 | 1.924.500 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2005-07-15 | 1,14 | 3.533.300 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-07-18 | 1,15 | 1.815.200 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-07-19 | 1,15 | 1.603.300 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-07-20 | 1,15 | 1.550.300 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-07-21 | 1,15 | 3.776.100 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2005-07-22 | 1,14 | 1.377.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-07-25 | 1,15 | 667.700 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-07-26 | 1,14 | 3.990.900 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-07-27 | 1,14 | 4.580.400 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-07-28 | 1,16 | 14.965.500 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2005-07-29 | 1,17 | 15.648.200 | 1,20 | 1,15 | 1,16 | 00:00:00 | | 2005-08-01 | 1,19 | 10.446.200 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2005-08-02 | 1,21 | 12.076.800 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2005-08-03 | 1,22 | 4.471.500 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2005-08-04 | 1,20 | 1.829.700 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2005-08-05 | 1,22 | 2.246.000 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2005-08-08 | 1,21 | 4.729.200 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2005-08-09 | 1,20 | 2.609.800 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2005-08-10 | 1,21 | 1.564.900 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-11 | 1,20 | 2.129.800 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-12 | 1,20 | 1.644.000 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-15 | 1,21 | 618.600 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2005-08-16 | 1,21 | 4.363.500 | 1,22 | 1,19 | 1,21 | 00:00:00 | | 2005-08-17 | 1,21 | 1.734.900 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-08-18 | 1,20 | 1.324.100 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2005-08-19 | 1,21 | 2.843.400 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-22 | 1,20 | 1.229.400 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-23 | 1,22 | 4.873.500 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2005-08-24 | 1,22 | 3.800.900 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-08-25 | 1,21 | 2.208.900 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-08-26 | 1,21 | 4.306.200 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-08-29 | 1,21 | 932.100 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2005-08-30 | 1,22 | 1.438.600 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2005-08-31 | 1,27 | 24.178.500 | 1,28 | 1,22 | 1,23 | 00:00:00 | | 2005-09-01 | 1,28 | 7.612.600 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2005-09-02 | 1,31 | 10.341.400 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2005-09-05 | 1,33 | 6.216.600 | 1,34 | 1,31 | 1,31 | 00:00:00 | | 2005-09-06 | 1,30 | 14.745.000 | 1,34 | 1,29 | 1,33 | 00:00:00 | | 2005-09-07 | 1,31 | 3.863.500 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2005-09-08 | 1,31 | 5.063.500 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2005-09-09 | 1,34 | 12.864.300 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2005-09-12 | 1,32 | 6.616.700 | 1,33 | 1,31 | 1,33 | 00:00:00 | | 2005-09-13 | 1,29 | 7.951.500 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2005-09-14 | 1,29 | 5.680.800 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2005-09-15 | 1,29 | 1.732.500 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2005-09-16 | 1,31 | 8.091.400 | 1,31 | 1,28 | 1,29 | 00:00:00 | | 2005-09-19 | 1,32 | 5.745.500 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2005-09-20 | 1,33 | 6.012.500 | 1,33 | 1,31 | 1,31 | 00:00:00 | | 2005-09-21 | 1,35 | 6.672.000 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2005-09-22 | 1,35 | 6.555.600 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2005-09-23 | 1,35 | 2.005.600 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2005-09-26 | 1,37 | 17.056.200 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2005-09-27 | 1,40 | 10.349.900 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2005-09-28 | 1,39 | 6.553.200 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2005-09-29 | 1,40 | 7.550.800 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2005-09-30 | 1,42 | 5.622.800 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2005-10-03 | 1,42 | 4.540.100 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2005-10-04 | 1,43 | 1.715.700 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2005-10-05 | 1,44 | 1.445.300 | 1,44 | 1,42 | 1,43 | 00:00:00 | | 2005-10-06 | 1,42 | 6.500.000 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2005-10-07 | 1,42 | 2.338.800 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2005-10-10 | 1,41 | 1.605.300 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-10-11 | 1,41 | 2.683.300 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2005-10-12 | 1,40 | 3.977.200 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2005-10-13 | 1,39 | 6.181.100 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2005-10-14 | 1,39 | 10.926.800 | 1,40 | 1,35 | 1,39 | 00:00:00 | | 2005-10-17 | 1,40 | 9.249.400 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2005-10-18 | 1,40 | 2.204.400 | 1,41 | 1,39 | 1,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
