|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-08-15 | 2,30 | 5 | 2,30 | 2,25 | 2,26 | 00:00:00 | 2003-08-18 | 2,30 | 0 | 2,30 | 2,30 | 2,30 | 00:00:00 | 2003-08-19 | 2,28 | 1 | 2,29 | 2,26 | 2,26 | 00:00:00 | 2003-08-20 | 2,27 | 0 | 2,29 | 2,27 | 2,28 | 00:00:00 | 2003-08-21 | 2,35 | 58 | 2,35 | 2,26 | 2,26 | 00:00:00 | 2003-08-22 | 2,36 | 5 | 2,36 | 2,28 | 2,29 | 00:00:00 | 2003-08-25 | 2,31 | 3 | 2,31 | 2,31 | 2,31 | 00:00:00 | 2003-08-26 | 2,30 | 145 | 2,39 | 2,30 | 2,35 | 00:00:00 | 2003-08-27 | 2,33 | 816 | 2,33 | 2,29 | 2,29 | 00:00:00 | 2003-08-28 | 2,32 | 6 | 2,32 | 2,30 | 2,30 | 00:00:00 | 2003-08-29 | 2,30 | 8 | 2,35 | 2,30 | 2,30 | 00:00:00 | 2003-09-01 | 2,30 | 50 | 2,31 | 2,30 | 2,31 | 00:00:00 | 2003-09-02 | 2,27 | 19 | 2,30 | 2,27 | 2,30 | 00:00:00 | 2003-09-03 | 2,26 | 3 | 2,26 | 2,26 | 2,26 | 00:00:00 | 2003-09-04 | 2,27 | 1 | 2,27 | 2,27 | 2,27 | 00:00:00 | 2003-09-05 | 2,30 | 35 | 2,30 | 2,26 | 2,30 | 00:00:00 | 2003-09-08 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | 2003-09-09 | 2,28 | 2 | 2,31 | 2,28 | 2,30 | 00:00:00 | 2003-09-10 | 2,28 | 4 | 2,31 | 2,28 | 2,31 | 00:00:00 | 2003-09-11 | 2,26 | 18 | 2,31 | 2,26 | 2,31 | 00:00:00 | 2003-09-12 | 2,30 | 1 | 2,30 | 2,26 | 2,30 | 00:00:00 | 2003-09-15 | 2,26 | 8 | 2,30 | 2,26 | 2,29 | 00:00:00 | 2003-09-16 | 2,28 | 30 | 2,29 | 2,25 | 2,29 | 00:00:00 | 2003-09-17 | 2,28 | 4 | 2,29 | 2,25 | 2,29 | 00:00:00 | 2003-09-18 | 2,26 | 7 | 2,29 | 2,26 | 2,29 | 00:00:00 | 2003-09-19 | 2,31 | 30 | 2,31 | 2,25 | 2,25 | 00:00:00 | 2003-09-22 | 2,28 | 17 | 2,28 | 2,25 | 2,28 | 00:00:00 | 2003-09-23 | 2,27 | 5 | 2,28 | 2,26 | 2,27 | 00:00:00 | 2003-09-24 | 2,27 | 15 | 2,28 | 2,26 | 2,28 | 00:00:00 | 2003-09-25 | 2,27 | 40 | 2,27 | 2,21 | 2,25 | 00:00:00 | 2003-09-26 | 2,29 | 111 | 2,29 | 2,22 | 2,22 | 00:00:00 | 2003-09-29 | 2,26 | 2 | 2,30 | 2,26 | 2,30 | 00:00:00 | 2003-09-30 | 2,28 | 47 | 2,28 | 2,21 | 2,21 | 00:00:00 | 2003-10-01 | 2,28 | 0 | 2,28 | 2,24 | 2,24 | 00:00:00 | 2003-10-02 | 2,29 | 168 | 2,38 | 2,28 | 2,28 | 00:00:00 | 2003-10-03 | 2,40 | 201 | 2,56 | 2,30 | 2,30 | 00:00:00 | 2003-10-06 | 2,40 | 42 | 2,40 | 2,36 | 2,38 | 00:00:00 | 2003-10-07 | 2,35 | 12 | 2,40 | 2,35 | 2,39 | 00:00:00 | 2003-10-08 | 2,37 | 8 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2003-10-09 | 2,38 | 23 | 2,38 | 2,34 | 2,35 | 00:00:00 | 2003-10-10 | 2,39 | 40 | 2,40 | 2,35 | 2,37 | 00:00:00 | 2003-10-13 | 2,37 | 84 | 2,41 | 2,28 | 2,39 | 00:00:00 | 2003-10-14 | 2,38 | 34 | 2,38 | 2,35 | 2,37 | 00:00:00 | 2003-10-15 | 2,35 | 44 | 2,38 | 2,34 | 2,36 | 00:00:00 | 2003-10-16 | 2,35 | 28 | 2,37 | 2,35 | 2,35 | 00:00:00 | 2003-10-17 | 2,34 | 11 | 2,36 | 2,33 | 2,33 | 00:00:00 | 2003-10-20 | 2,37 | 188 | 2,40 | 2,30 | 2,35 | 00:00:00 | 2003-10-21 | 2,35 | 11 | 2,36 | 2,31 | 2,31 | 00:00:00 | 2003-10-22 | 2,33 | 26 | 2,35 | 2,31 | 2,34 | 00:00:00 | 2003-10-23 | 2,33 | 108 | 2,36 | 2,29 | 2,34 | 00:00:00 | 2003-10-24 | 2,35 | 43 | 2,36 | 2,30 | 2,30 | 00:00:00 | 2003-10-27 | 2,26 | 270 | 2,37 | 2,21 | 2,31 | 00:00:00 | 2003-10-28 | 2,25 | 4 | 2,29 | 2,25 | 2,28 | 00:00:00 | 2003-10-29 | 2,27 | 14 | 2,29 | 2,24 | 2,29 | 00:00:00 | 2003-10-30 | 2,28 | 35 | 2,31 | 2,24 | 2,27 | 00:00:00 | 2003-10-31 | 2,27 | 23 | 2,30 | 2,24 | 2,30 | 00:00:00 | 2003-11-03 | 2,28 | 52 | 2,31 | 2,25 | 2,25 | 00:00:00 | 2003-11-04 | 2,29 | 34 | 2,32 | 2,26 | 2,27 | 00:00:00 | 2003-11-05 | 2,28 | 80 | 2,28 | 2,26 | 2,27 | 00:00:00 | 2003-11-06 | 2,29 | 33 | 2,31 | 2,26 | 2,27 | 00:00:00 | 2003-11-07 | 2,21 | 1 | 2,21 | 2,21 | 2,21 | 00:00:00 | 2003-11-17 | 2,27 | 20 | 2,40 | 2,25 | 2,40 | 00:00:00 | 2003-11-18 | 2,33 | 14 | 2,38 | 2,28 | 2,28 | 00:00:00 | 2003-11-19 | 2,37 | 46 | 2,37 | 2,28 | 2,30 | 00:00:00 | 2003-11-24 | 2,32 | 16 | 2,32 | 2,32 | 2,32 | 00:00:00 | 2003-11-27 | 2,33 | 11 | 2,36 | 2,33 | 2,36 | 00:00:00 | 2003-11-28 | 2,32 | 3 | 2,33 | 2,32 | 2,33 | 00:00:00 | 2003-12-01 | 2,32 | 10 | 2,32 | 2,32 | 2,32 | 00:00:00 | 2003-12-02 | 2,38 | 280 | 2,46 | 2,36 | 2,36 | 00:00:00 | 2003-12-03 | 2,40 | 27 | 2,43 | 2,37 | 2,42 | 00:00:00 | 2003-12-04 | 2,44 | 108 | 2,45 | 2,37 | 2,40 | 00:00:00 | 2003-12-05 | 2,43 | 0 | 2,43 | 2,43 | 2,43 | 00:00:00 | 2003-12-08 | 2,42 | 2 | 2,42 | 2,42 | 2,42 | 00:00:00 | 2003-12-09 | 2,37 | 3 | 2,37 | 2,36 | 2,36 | 00:00:00 | 2003-12-10 | 2,38 | 2 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2003-12-11 | 2,36 | 5 | 2,36 | 2,36 | 2,36 | 00:00:00 | 2003-12-12 | 2,33 | 100 | 2,35 | 2,33 | 2,35 | 00:00:00 | 2003-12-15 | 2,35 | 50 | 2,36 | 2,33 | 2,36 | 00:00:00 | 2003-12-16 | 2,33 | 52 | 2,36 | 2,33 | 2,35 | 00:00:00 | 2003-12-17 | 2,39 | 22 | 2,39 | 2,33 | 2,34 | 00:00:00 | 2003-12-18 | 2,38 | 0 | 2,39 | 2,33 | 2,33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|