|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-05-02 | 44,90 | 244.200 | 45,50 | 44,29 | 44,29 | 00:00:00 | | 2000-05-03 | 45,05 | 141.600 | 45,05 | 44,10 | 44,10 | 00:00:00 | | 2000-05-04 | 45,20 | 371.900 | 47,00 | 45,20 | 45,60 | 00:00:00 | | 2000-05-05 | 47,35 | 280.100 | 47,44 | 45,27 | 45,90 | 00:00:00 | | 2000-05-08 | 50,00 | 549.200 | 50,20 | 46,80 | 47,36 | 00:00:00 | | 2000-05-10 | 46,30 | 317.600 | 49,83 | 45,90 | 49,80 | 00:00:00 | | 2000-05-11 | 48,50 | 381.700 | 49,40 | 45,10 | 45,50 | 00:00:00 | | 2000-05-12 | 48,00 | 295.800 | 49,30 | 47,75 | 48,70 | 00:00:00 | | 2000-05-15 | 46,65 | 60.400 | 48,39 | 46,65 | 47,52 | 00:00:00 | | 2000-05-16 | 47,90 | 146.300 | 48,85 | 47,30 | 47,90 | 00:00:00 | | 2000-05-17 | 46,65 | 130.400 | 47,72 | 46,65 | 47,47 | 00:00:00 | | 2000-05-18 | 46,87 | 59.000 | 47,48 | 46,84 | 47,47 | 00:00:00 | | 2000-05-19 | 45,30 | 121.700 | 46,40 | 45,15 | 46,40 | 00:00:00 | | 2000-05-22 | 43,00 | 143.500 | 45,84 | 42,51 | 45,84 | 00:00:00 | | 2000-05-23 | 43,25 | 111.700 | 44,53 | 42,95 | 43,90 | 00:00:00 | | 2000-05-24 | 41,75 | 214.700 | 42,74 | 40,90 | 42,51 | 00:00:00 | | 2000-05-25 | 42,85 | 263.600 | 43,19 | 41,80 | 42,95 | 00:00:00 | | 2000-05-26 | 42,20 | 69.800 | 42,69 | 41,50 | 41,50 | 00:00:00 | | 2000-05-29 | 42,45 | 65.800 | 42,98 | 42,37 | 42,98 | 00:00:00 | | 2000-05-30 | 44,00 | 313.600 | 44,80 | 43,06 | 43,06 | 00:00:00 | | 2000-05-31 | 46,90 | 525.300 | 47,05 | 44,20 | 44,30 | 00:00:00 | | 2000-06-01 | 47,70 | 345.300 | 48,50 | 46,75 | 47,79 | 00:00:00 | | 2000-06-02 | 46,80 | 357.200 | 49,20 | 46,80 | 48,00 | 00:00:00 | | 2000-06-05 | 45,00 | 139.400 | 47,30 | 44,60 | 46,41 | 00:00:00 | | 2000-06-06 | 44,11 | 132.600 | 45,99 | 44,10 | 45,99 | 00:00:00 | | 2000-06-07 | 45,00 | 208.900 | 45,70 | 43,80 | 44,00 | 00:00:00 | | 2000-06-08 | 45,58 | 221.300 | 47,31 | 45,15 | 46,00 | 00:00:00 | | 2000-06-09 | 46,83 | 123.600 | 46,90 | 45,80 | 45,80 | 00:00:00 | | 2000-06-12 | 47,69 | 106.900 | 48,00 | 47,36 | 47,50 | 00:00:00 | | 2000-06-13 | 48,70 | 123.200 | 48,93 | 47,58 | 47,58 | 00:00:00 | | 2000-06-14 | 49,95 | 311.000 | 50,00 | 49,25 | 49,25 | 00:00:00 | | 2000-06-15 | 50,75 | 311.700 | 51,70 | 50,35 | 50,75 | 00:00:00 | | 2000-06-16 | 50,59 | 272.600 | 51,43 | 49,70 | 51,43 | 00:00:00 | | 2000-06-20 | 50,61 | 201.900 | 50,90 | 49,88 | 50,37 | 00:00:00 | | 2000-06-21 | 9,65 | 350.500 | 10,09 | 9,65 | 10,09 | 00:00:00 | | 2000-06-23 | 9,51 | 534.000 | 9,76 | 9,50 | 9,60 | 00:00:00 | | 2000-06-26 | 9,35 | 424.700 | 9,70 | 9,35 | 9,65 | 00:00:00 | | 2000-06-27 | 8,80 | 1.277.600 | 9,40 | 8,80 | 9,40 | 00:00:00 | | 2000-06-28 | 9,10 | 3.492.800 | 9,19 | 8,50 | 8,77 | 00:00:00 | | 2000-06-29 | 8,70 | 1.239.500 | 9,24 | 8,58 | 9,10 | 00:00:00 | | 2000-06-30 | 1,84 | 2.970.600 | 1,99 | 1,84 | 1,96 | 00:00:00 | | 2000-07-03 | 1,93 | 1.675.600 | 1,94 | 1,86 | 1,88 | 00:00:00 | | 2000-07-04 | 2,02 | 3.358.000 | 2,04 | 1,93 | 1,96 | 00:00:00 | | 2000-07-05 | 1,91 | 3.920.700 | 2,07 | 1,91 | 2,06 | 00:00:00 | | 2000-07-06 | 1,90 | 2.974.000 | 1,96 | 1,90 | 1,96 | 00:00:00 | | 2000-07-10 | 1,78 | 3.573.000 | 1,87 | 1,74 | 1,86 | 00:00:00 | | 2000-07-11 | 1,72 | 3.958.100 | 1,83 | 1,70 | 1,75 | 00:00:00 | | 2000-07-12 | 1,79 | 5.068.400 | 1,81 | 1,74 | 1,75 | 00:00:00 | | 2000-07-13 | 1,82 | 7.440.000 | 1,92 | 1,78 | 1,81 | 00:00:00 | | 2000-07-14 | 1,89 | 3.000.500 | 1,90 | 1,84 | 1,87 | 00:00:00 | | 2000-07-17 | 1,94 | 4.352.000 | 1,96 | 1,90 | 1,90 | 00:00:00 | | 2000-07-18 | 1,88 | 1.762.700 | 1,94 | 1,88 | 1,94 | 00:00:00 | | 2000-07-19 | 1,92 | 4.383.100 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2000-07-20 | 1,93 | 1.168.800 | 1,93 | 1,90 | 1,92 | 00:00:00 | | 2000-07-21 | 1,88 | 1.966.800 | 1,93 | 1,86 | 1,93 | 00:00:00 | | 2000-07-25 | 1,82 | 2.131.300 | 1,86 | 1,79 | 1,85 | 00:00:00 | | 2000-07-26 | 1,78 | 1.178.800 | 1,82 | 1,76 | 1,82 | 00:00:00 | | 2000-07-28 | 1,77 | 1.855.500 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2000-07-31 | 1,81 | 2.113.900 | 1,81 | 1,73 | 1,75 | 00:00:00 | | 2000-08-01 | 1,80 | 1.869.000 | 1,83 | 1,74 | 1,74 | 00:00:00 | | 2000-08-02 | 1,84 | 1.738.200 | 1,84 | 1,78 | 1,80 | 00:00:00 | | 2000-08-03 | 1,76 | 1.466.400 | 1,82 | 1,76 | 1,81 | 00:00:00 | | 2000-08-04 | 1,78 | 845.200 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2000-08-07 | 1,75 | 1.000.200 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2000-08-08 | 1,71 | 1.222.700 | 1,77 | 1,71 | 1,77 | 00:00:00 | | 2000-08-09 | 1,75 | 1.211.500 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2000-08-10 | 1,72 | 1.000.900 | 1,77 | 1,71 | 1,77 | 00:00:00 | | 2000-08-11 | 1,72 | 1.150.900 | 1,74 | 1,71 | 1,72 | 00:00:00 | | 2000-08-14 | 1,73 | 530.200 | 1,73 | 1,71 | 1,73 | 00:00:00 | | 2000-08-16 | 1,70 | 903.900 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2000-08-17 | 1,67 | 1.204.400 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2000-08-18 | 1,69 | 703.300 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2000-08-21 | 1,69 | 315.600 | 1,70 | 1,68 | 1,69 | 00:00:00 | | 2000-08-22 | 1,69 | 512.600 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2000-08-23 | 1,63 | 1.965.400 | 1,69 | 1,59 | 1,69 | 00:00:00 | | 2000-08-24 | 1,61 | 1.396.400 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2000-08-25 | 1,58 | 1.361.900 | 1,64 | 1,58 | 1,63 | 00:00:00 | | 2000-08-28 | 1,58 | 814.000 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2000-08-29 | 1,57 | 1.359.800 | 1,58 | 1,56 | 1,58 | 00:00:00 | | 2000-08-30 | 1,63 | 1.813.800 | 1,65 | 1,57 | 1,57 | 00:00:00 | | 2000-08-31 | 1,74 | 2.159.400 | 1,74 | 1,63 | 1,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
