|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-04-17 | 2,70 | 12 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2003-04-22 | 2,71 | 1 | 2,71 | 2,70 | 2,71 | 00:00:00 | 2003-04-23 | 2,66 | 14 | 2,71 | 2,66 | 2,71 | 00:00:00 | 2003-04-29 | 2,65 | 6 | 2,66 | 2,65 | 2,66 | 00:00:00 | 2003-04-30 | 2,50 | 45 | 2,65 | 2,50 | 2,65 | 00:00:00 | 2003-05-02 | 2,45 | 420 | 2,59 | 2,14 | 2,15 | 00:00:00 | 2003-05-05 | 2,25 | 9 | 2,45 | 2,22 | 2,45 | 00:00:00 | 2003-05-06 | 2,26 | 20 | 2,26 | 2,20 | 2,26 | 00:00:00 | 2003-05-07 | 2,50 | 54 | 2,64 | 2,25 | 2,45 | 00:00:00 | 2003-05-08 | 2,50 | 4 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2003-05-09 | 2,45 | 1 | 2,58 | 2,37 | 2,38 | 00:00:00 | 2003-05-12 | 2,54 | 13 | 2,65 | 2,54 | 2,61 | 00:00:00 | 2003-05-13 | 2,50 | 9 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2003-05-14 | 2,45 | 133 | 2,50 | 2,35 | 2,50 | 00:00:00 | 2003-05-15 | 2,50 | 4 | 2,50 | 2,38 | 2,38 | 00:00:00 | 2003-05-16 | 2,45 | 1 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2003-05-19 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2003-05-20 | 2,26 | 99 | 2,37 | 2,26 | 2,37 | 00:00:00 | 2003-05-21 | 2,30 | 35 | 2,34 | 2,29 | 2,29 | 00:00:00 | 2003-05-22 | 2,33 | 5 | 2,33 | 2,32 | 2,32 | 00:00:00 | 2003-05-23 | 2,33 | 5 | 2,34 | 2,30 | 2,30 | 00:00:00 | 2003-05-26 | 2,35 | 15 | 2,35 | 2,33 | 2,33 | 00:00:00 | 2003-05-27 | 2,30 | 41 | 2,30 | 2,30 | 2,30 | 00:00:00 | 2003-05-28 | 2,30 | 0 | 2,34 | 2,30 | 2,34 | 00:00:00 | 2003-05-29 | 2,27 | 10 | 2,29 | 2,27 | 2,28 | 00:00:00 | 2003-05-30 | 2,33 | 4 | 2,33 | 2,29 | 2,29 | 00:00:00 | 2003-06-02 | 2,32 | 0 | 2,34 | 2,32 | 2,34 | 00:00:00 | 2003-06-03 | 2,35 | 5 | 2,35 | 2,29 | 2,29 | 00:00:00 | 2003-06-04 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2003-06-05 | 2,29 | 3 | 2,32 | 2,29 | 2,32 | 00:00:00 | 2003-06-06 | 2,38 | 18 | 2,39 | 2,34 | 2,35 | 00:00:00 | 2003-06-09 | 2,38 | 182 | 2,38 | 2,35 | 2,35 | 00:00:00 | 2003-06-10 | 2,33 | 5 | 2,33 | 2,33 | 2,33 | 00:00:00 | 2003-06-11 | 2,27 | 24 | 2,35 | 2,27 | 2,34 | 00:00:00 | 2003-06-12 | 2,34 | 29 | 2,39 | 2,28 | 2,29 | 00:00:00 | 2003-06-13 | 2,30 | 30 | 2,38 | 2,29 | 2,38 | 00:00:00 | 2003-06-16 | 2,30 | 38 | 2,32 | 2,26 | 2,32 | 00:00:00 | 2003-06-17 | 2,23 | 77 | 2,30 | 2,23 | 2,27 | 00:00:00 | 2003-06-18 | 2,15 | 89 | 2,24 | 2,15 | 2,24 | 00:00:00 | 2003-06-19 | 2,16 | 1 | 2,23 | 2,16 | 2,23 | 00:00:00 | 2003-06-20 | 2,19 | 27 | 2,25 | 2,15 | 2,20 | 00:00:00 | 2003-06-23 | 2,20 | 55 | 2,25 | 2,15 | 2,25 | 00:00:00 | 2003-06-24 | 2,13 | 23 | 2,19 | 2,13 | 2,19 | 00:00:00 | 2003-06-25 | 2,13 | 13 | 2,17 | 2,13 | 2,13 | 00:00:00 | 2003-06-26 | 2,16 | 0 | 2,18 | 2,16 | 2,18 | 00:00:00 | 2003-06-27 | 2,16 | 24 | 2,18 | 2,13 | 2,13 | 00:00:00 | 2003-06-30 | 2,17 | 11 | 2,19 | 2,12 | 2,14 | 00:00:00 | 2003-07-01 | 2,18 | 10 | 2,18 | 2,13 | 2,13 | 00:00:00 | 2003-07-02 | 2,33 | 126 | 2,46 | 2,12 | 2,13 | 00:00:00 | 2003-07-03 | 2,35 | 40 | 2,36 | 2,24 | 2,36 | 00:00:00 | 2003-07-04 | 2,30 | 1 | 2,32 | 2,26 | 2,26 | 00:00:00 | 2003-07-07 | 2,35 | 37 | 2,35 | 2,27 | 2,30 | 00:00:00 | 2003-07-08 | 2,32 | 22 | 2,35 | 2,23 | 2,33 | 00:00:00 | 2003-07-09 | 2,26 | 4 | 2,29 | 2,24 | 2,29 | 00:00:00 | 2003-07-10 | 2,34 | 29 | 2,35 | 2,26 | 2,26 | 00:00:00 | 2003-07-11 | 2,27 | 137 | 2,35 | 2,24 | 2,33 | 00:00:00 | 2003-07-14 | 2,30 | 21 | 2,31 | 2,25 | 2,30 | 00:00:00 | 2003-07-15 | 2,28 | 48 | 2,29 | 2,25 | 2,28 | 00:00:00 | 2003-07-16 | 2,27 | 36 | 2,32 | 2,26 | 2,27 | 00:00:00 | 2003-07-17 | 2,28 | 96 | 2,31 | 2,25 | 2,29 | 00:00:00 | 2003-07-18 | 2,26 | 27 | 2,30 | 2,26 | 2,28 | 00:00:00 | 2003-07-21 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | 2003-07-22 | 2,27 | 1 | 2,29 | 2,25 | 2,29 | 00:00:00 | 2003-07-23 | 2,30 | 141 | 2,35 | 2,25 | 2,27 | 00:00:00 | 2003-07-24 | 2,29 | 20 | 2,34 | 2,29 | 2,30 | 00:00:00 | 2003-07-25 | 2,33 | 26 | 2,33 | 2,29 | 2,29 | 00:00:00 | 2003-07-28 | 2,28 | 38 | 2,33 | 2,28 | 2,31 | 00:00:00 | 2003-07-29 | 2,26 | 0 | 2,32 | 2,26 | 2,31 | 00:00:00 | 2003-07-30 | 2,29 | 19 | 2,32 | 2,27 | 2,30 | 00:00:00 | 2003-07-31 | 2,29 | 17 | 2,31 | 2,28 | 2,31 | 00:00:00 | 2003-08-01 | 2,32 | 10 | 2,32 | 2,28 | 2,31 | 00:00:00 | 2003-08-04 | 2,28 | 2 | 2,32 | 2,28 | 2,28 | 00:00:00 | 2003-08-05 | 2,30 | 0 | 2,30 | 2,28 | 2,28 | 00:00:00 | 2003-08-06 | 2,28 | 1 | 2,32 | 2,28 | 2,32 | 00:00:00 | 2003-08-07 | 2,30 | 5 | 2,30 | 2,27 | 2,27 | 00:00:00 | 2003-08-08 | 2,30 | 2 | 2,31 | 2,27 | 2,31 | 00:00:00 | 2003-08-11 | 2,29 | 0 | 2,30 | 2,29 | 2,30 | 00:00:00 | 2003-08-12 | 2,25 | 32 | 2,28 | 2,21 | 2,26 | 00:00:00 | 2003-08-13 | 2,30 | 60 | 2,36 | 2,28 | 2,28 | 00:00:00 | 2003-08-14 | 2,30 | 1 | 2,33 | 2,27 | 2,33 | 00:00:00 | 2003-08-15 | 2,30 | 5 | 2,30 | 2,25 | 2,26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|