|
 SONAE Indústria SGPS SA - [Ticker: SONI.LS] |     | | Última Transacción | 1,840 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.04 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,875 | Mínimo | 1,825 | | Volumen | 13.795 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,005 x 4.155.000 - 0,005 x 170.007.100 | Yield | | | Cierre Anterior | 1,880 | PER | 0,00% | | Apertura | 1,875 | 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 SONI.LS desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 7,81 | 831 | 8,29 | 7,78 | 8,17 | 00:00:00 | | 2000-01-04 | 7,49 | 564 | 7,76 | 7,37 | 7,76 | 00:00:00 | | 2000-01-05 | 7,26 | 280 | 7,47 | 7,21 | 7,47 | 00:00:00 | | 2000-01-06 | 7,33 | 288 | 7,48 | 7,30 | 7,30 | 00:00:00 | | 2000-01-07 | 7,78 | 699 | 7,78 | 7,49 | 7,52 | 00:00:00 | | 2000-01-10 | 7,77 | 668 | 8,06 | 7,75 | 7,89 | 00:00:00 | | 2000-01-11 | 7,66 | 105 | 7,80 | 7,58 | 7,80 | 00:00:00 | | 2000-01-12 | 7,67 | 231 | 7,83 | 7,66 | 7,67 | 00:00:00 | | 2000-01-13 | 7,66 | 274 | 7,78 | 7,65 | 7,67 | 00:00:00 | | 2000-01-14 | 7,70 | 165 | 7,76 | 7,65 | 7,75 | 00:00:00 | | 2000-01-17 | 7,95 | 1.489 | 8,14 | 7,66 | 7,66 | 00:00:00 | | 2000-01-18 | 7,79 | 451 | 8,09 | 7,67 | 7,98 | 00:00:00 | | 2000-01-19 | 7,77 | 154 | 7,80 | 7,71 | 7,79 | 00:00:00 | | 2000-01-20 | 8,00 | 1.406 | 8,10 | 7,81 | 8,00 | 00:00:00 | | 2000-01-21 | 8,73 | 6.680 | 8,76 | 8,00 | 8,00 | 00:00:00 | | 2000-01-24 | 8,60 | 2.284 | 9,23 | 8,58 | 8,80 | 00:00:00 | | 2000-01-25 | 8,56 | 713 | 8,70 | 8,26 | 8,31 | 00:00:00 | | 2000-01-26 | 8,56 | 806 | 8,94 | 8,56 | 8,64 | 00:00:00 | | 2000-01-27 | 8,65 | 504 | 8,71 | 8,50 | 8,58 | 00:00:00 | | 2000-01-28 | 8,45 | 215 | 8,67 | 8,45 | 8,67 | 00:00:00 | | 2000-01-31 | 8,33 | 146 | 8,50 | 8,28 | 8,33 | 00:00:00 | | 2000-02-01 | 8,31 | 218 | 8,40 | 8,27 | 8,40 | 00:00:00 | | 2000-02-02 | 8,50 | 1.047 | 8,66 | 8,27 | 8,33 | 00:00:00 | | 2000-02-03 | 8,50 | 562 | 8,63 | 8,45 | 8,50 | 00:00:00 | | 2000-02-04 | 8,74 | 2.305 | 9,15 | 8,52 | 8,55 | 00:00:00 | | 2000-02-07 | 8,83 | 742 | 8,98 | 8,75 | 8,85 | 00:00:00 | | 2000-02-08 | 8,90 | 831 | 8,96 | 8,78 | 8,94 | 00:00:00 | | 2000-02-09 | 8,60 | 647 | 8,90 | 8,59 | 8,83 | 00:00:00 | | 2000-02-10 | 8,64 | 255 | 8,74 | 8,56 | 8,56 | 00:00:00 | | 2000-02-11 | 8,76 | 589 | 8,80 | 8,65 | 8,66 | 00:00:00 | | 2000-02-14 | 8,74 | 485 | 8,84 | 8,60 | 8,84 | 00:00:00 | | 2000-02-15 | 8,66 | 427 | 8,79 | 8,60 | 8,75 | 00:00:00 | | 2000-02-16 | 8,66 | 302 | 8,72 | 8,61 | 8,72 | 00:00:00 | | 2000-02-17 | 8,66 | 483 | 8,73 | 8,61 | 8,66 | 00:00:00 | | 2000-02-18 | 8,60 | 448 | 8,70 | 8,53 | 8,65 | 00:00:00 | | 2000-02-21 | 8,47 | 153 | 8,60 | 8,45 | 8,60 | 00:00:00 | | 2000-02-22 | 8,48 | 172 | 8,63 | 8,48 | 8,63 | 00:00:00 | | 2000-02-23 | 8,40 | 402 | 8,55 | 8,30 | 8,55 | 00:00:00 | | 2000-02-24 | 8,04 | 702 | 8,50 | 8,01 | 8,40 | 00:00:00 | | 2000-02-25 | 8,39 | 637 | 8,50 | 8,06 | 8,06 | 00:00:00 | | 2000-02-28 | 8,25 | 384 | 8,39 | 8,17 | 8,39 | 00:00:00 | | 2000-02-29 | 8,25 | 369 | 8,46 | 8,17 | 8,39 | 00:00:00 | | 2000-03-01 | 8,28 | 289 | 8,34 | 8,22 | 8,29 | 00:00:00 | | 2000-03-02 | 8,24 | 128 | 8,37 | 8,24 | 8,31 | 00:00:00 | | 2000-03-03 | 8,17 | 265 | 8,34 | 8,15 | 8,34 | 00:00:00 | | 2000-03-06 | 8,18 | 88 | 8,33 | 8,17 | 8,33 | 00:00:00 | | 2000-03-08 | 8,17 | 122 | 8,30 | 8,16 | 8,30 | 00:00:00 | | 2000-03-09 | 8,10 | 294 | 8,26 | 7,90 | 8,26 | 00:00:00 | | 2000-03-10 | 7,95 | 382 | 8,15 | 7,95 | 8,10 | 00:00:00 | | 2000-03-13 | 7,88 | 302 | 8,05 | 7,65 | 7,95 | 00:00:00 | | 2000-03-14 | 7,80 | 585 | 8,13 | 7,61 | 7,61 | 00:00:00 | | 2000-03-15 | 7,63 | 273 | 7,82 | 7,55 | 7,67 | 00:00:00 | | 2000-03-16 | 7,56 | 234 | 7,75 | 7,55 | 7,61 | 00:00:00 | | 2000-03-17 | 7,51 | 152 | 7,77 | 7,51 | 7,60 | 00:00:00 | | 2000-03-20 | 7,40 | 525 | 7,52 | 7,25 | 7,51 | 00:00:00 | | 2000-03-21 | 7,34 | 325 | 7,47 | 7,25 | 7,40 | 00:00:00 | | 2000-03-22 | 7,20 | 361 | 7,43 | 7,10 | 7,43 | 00:00:00 | | 2000-03-23 | 6,98 | 291 | 7,18 | 6,98 | 7,12 | 00:00:00 | | 2000-03-24 | 7,08 | 331 | 7,26 | 6,99 | 6,99 | 00:00:00 | | 2000-03-27 | 7,07 | 208 | 7,25 | 7,02 | 7,25 | 00:00:00 | | 2000-03-28 | 7,13 | 272 | 7,15 | 7,00 | 7,07 | 00:00:00 | | 2000-03-29 | 7,01 | 98 | 7,15 | 7,01 | 7,13 | 00:00:00 | | 2000-03-30 | 7,00 | 153 | 7,07 | 6,98 | 7,07 | 00:00:00 | | 2000-03-31 | 7,15 | 60 | 7,15 | 6,99 | 7,01 | 00:00:00 | | 2000-04-03 | 7,06 | 110 | 7,15 | 7,00 | 7,10 | 00:00:00 | | 2000-04-04 | 7,10 | 97 | 7,19 | 7,04 | 7,04 | 00:00:00 | | 2000-04-05 | 7,00 | 339 | 7,10 | 6,90 | 7,05 | 00:00:00 | | 2000-04-06 | 7,04 | 164 | 7,13 | 7,00 | 7,05 | 00:00:00 | | 2000-04-07 | 7,07 | 320 | 7,10 | 6,98 | 7,06 | 00:00:00 | | 2000-04-10 | 7,01 | 50 | 7,08 | 7,01 | 7,02 | 00:00:00 | | 2000-04-11 | 6,94 | 210 | 7,04 | 6,92 | 7,02 | 00:00:00 | | 2000-04-12 | 6,95 | 81 | 7,07 | 6,95 | 7,00 | 00:00:00 | | 2000-04-13 | 6,90 | 80 | 6,98 | 6,90 | 6,91 | 00:00:00 | | 2000-04-14 | 6,86 | 155 | 7,00 | 6,86 | 6,99 | 00:00:00 | | 2000-04-17 | 6,71 | 284 | 6,78 | 6,57 | 6,70 | 00:00:00 | | 2000-04-18 | 6,67 | 69 | 6,86 | 6,64 | 6,64 | 00:00:00 | | 2000-04-19 | 6,80 | 328 | 6,86 | 6,65 | 6,68 | 00:00:00 | | 2000-04-20 | 6,72 | 17 | 6,85 | 6,72 | 6,85 | 00:00:00 | | 2000-04-26 | 6,71 | 80 | 6,89 | 6,71 | 6,72 | 00:00:00 | | 2000-04-27 | 6,72 | 111 | 6,86 | 6,70 | 6,86 | 00:00:00 | | 2000-04-28 | 6,89 | 551 | 6,90 | 6,47 | 6,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
