|
 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 | | 2005-10-18 | 1,40 | 2.204.400 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2005-10-19 | 1,36 | 15.917.000 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2005-10-20 | 1,36 | 3.160.400 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2005-10-21 | 1,34 | 5.742.800 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2005-10-24 | 1,35 | 5.828.800 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2005-10-25 | 1,35 | 2.818.700 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2005-10-26 | 1,37 | 3.517.100 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2005-10-27 | 1,36 | 8.009.700 | 1,37 | 1,33 | 1,36 | 00:00:00 | | 2005-10-28 | 1,34 | 4.046.700 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2005-10-31 | 1,35 | 2.152.300 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2005-11-01 | 1,34 | 3.312.200 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-11-02 | 1,34 | 4.122.100 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2005-11-03 | 1,35 | 2.132.500 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2005-11-04 | 1,36 | 4.931.500 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2005-11-07 | 1,39 | 5.779.800 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2005-11-08 | 1,40 | 7.496.100 | 1,41 | 1,38 | 1,39 | 00:00:00 | | 2005-11-09 | 1,42 | 3.161.300 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2005-11-10 | 1,41 | 3.104.400 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2005-11-11 | 1,42 | 2.851.000 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2005-11-14 | 1,43 | 4.740.700 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-11-15 | 1,43 | 2.593.200 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2005-11-16 | 1,43 | 1.433.300 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2005-11-17 | 1,42 | 2.531.500 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-11-18 | 1,42 | 1.021.100 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-11-21 | 1,42 | 2.277.200 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-11-22 | 1,42 | 1.988.700 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-11-23 | 1,43 | 2.615.400 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2005-11-24 | 1,42 | 3.517.300 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2005-11-25 | 1,48 | 16.423.500 | 1,48 | 1,43 | 1,43 | 00:00:00 | | 2005-11-28 | 1,49 | 8.247.800 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2005-11-29 | 1,49 | 2.618.100 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2005-11-30 | 1,45 | 9.990.200 | 1,49 | 1,45 | 1,48 | 00:00:00 | | 2005-12-01 | 1,47 | 3.983.200 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2005-12-02 | 1,46 | 6.939.500 | 1,48 | 1,45 | 1,47 | 00:00:00 | | 2005-12-05 | 1,47 | 2.944.600 | 1,47 | 1,46 | 1,47 | 00:00:00 | | 2005-12-06 | 1,50 | 29.035.700 | 1,51 | 1,46 | 1,47 | 00:00:00 | | 2005-12-07 | 1,49 | 14.507.100 | 1,52 | 1,49 | 1,50 | 00:00:00 | | 2005-12-08 | 1,50 | 4.138.000 | 1,50 | 1,48 | 1,49 | 00:00:00 | | 2005-12-09 | 1,51 | 6.180.900 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2005-12-12 | 1,50 | 5.596.600 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2005-12-13 | 1,49 | 12.540.900 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2005-12-14 | 1,47 | 10.219.100 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2005-12-15 | 1,47 | 2.581.800 | 1,48 | 1,47 | 1,48 | 00:00:00 | | 2005-12-16 | 1,48 | 5.342.100 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2005-12-19 | 1,49 | 2.397.300 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2005-12-20 | 1,50 | 4.164.300 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2005-12-21 | 1,49 | 10.218.600 | 1,51 | 1,48 | 1,49 | 00:00:00 | | 2005-12-22 | 1,50 | 2.866.300 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2005-12-23 | 1,50 | 6.346.000 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2005-12-27 | 1,53 | 12.164.200 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2005-12-28 | 1,17 | 29.760.000 | 1,18 | 1,12 | 1,13 | 00:00:00 | | 2005-12-29 | 1,17 | 11.612.600 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2005-12-30 | 1,18 | 10.925.800 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2006-01-02 | 1,17 | 7.122.000 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2006-01-03 | 1,21 | 21.547.700 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2006-01-04 | 1,21 | 10.492.600 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2006-01-05 | 1,21 | 7.341.500 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2006-01-06 | 1,21 | 4.924.200 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2006-01-09 | 1,22 | 24.120.200 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2006-01-10 | 1,24 | 31.730.100 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2006-01-11 | 1,26 | 22.935.200 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2006-01-12 | 1,24 | 18.706.600 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2006-01-13 | 1,22 | 5.360.800 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2006-01-16 | 1,24 | 3.704.500 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2006-01-17 | 1,22 | 8.306.200 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2006-01-18 | 1,20 | 20.487.400 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2006-01-19 | 1,22 | 9.693.200 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2006-01-20 | 1,21 | 3.045.600 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2006-01-23 | 1,21 | 5.556.600 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2006-01-24 | 1,21 | 5.895.300 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2006-01-25 | 1,21 | 5.720.600 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2006-01-26 | 1,21 | 3.680.500 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2006-01-27 | 1,20 | 9.160.400 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2006-01-30 | 1,19 | 10.762.800 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2006-01-31 | 1,18 | 10.956.400 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2006-02-01 | 1,21 | 16.517.000 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2006-02-02 | 1,18 | 21.146.200 | 1,22 | 1,17 | 1,21 | 00:00:00 | | 2006-02-03 | 1,19 | 14.405.700 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2006-02-06 | 1,18 | 4.237.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2006-02-07 | 1,22 | 90.416.300 | 1,23 | 1,09 | 1,12 | 00:00:00 | | 2006-02-08 | 1,23 | 32.785.600 | 1,25 | 1,21 | 1,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
