|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-18 | 2,38 | 0 | 2,39 | 2,33 | 2,33 | 00:00:00 | | 2003-12-19 | 2,34 | 2 | 2,34 | 2,33 | 2,33 | 00:00:00 | | 2003-12-22 | 2,40 | 6 | 2,40 | 2,36 | 2,36 | 00:00:00 | | 2003-12-29 | 2,39 | 48 | 2,40 | 2,33 | 2,40 | 00:00:00 | | 2003-12-30 | 2,38 | 29 | 2,38 | 2,33 | 2,37 | 00:00:00 | | 2003-12-31 | 2,35 | 25 | 2,38 | 2,33 | 2,35 | 00:00:00 | | 2004-01-02 | 2,39 | 11 | 2,39 | 2,35 | 2,35 | 00:00:00 | | 2004-01-05 | 2,39 | 34 | 2,39 | 2,35 | 2,39 | 00:00:00 | | 2004-01-06 | 2,42 | 161 | 2,47 | 2,39 | 2,39 | 00:00:00 | | 2004-01-07 | 2,45 | 78 | 2,49 | 2,45 | 2,49 | 00:00:00 | | 2004-01-08 | 2,45 | 68 | 2,46 | 2,38 | 2,40 | 00:00:00 | | 2004-01-09 | 2,37 | 310 | 2,40 | 2,33 | 2,40 | 00:00:00 | | 2004-01-12 | 2,37 | 107 | 2,44 | 2,37 | 2,40 | 00:00:00 | | 2004-01-13 | 2,42 | 120 | 2,42 | 2,36 | 2,42 | 00:00:00 | | 2004-01-14 | 2,40 | 151 | 2,41 | 2,37 | 2,41 | 00:00:00 | | 2004-01-15 | 2,37 | 38 | 2,41 | 2,37 | 2,37 | 00:00:00 | | 2004-01-16 | 2,43 | 190 | 2,48 | 2,40 | 2,43 | 00:00:00 | | 2004-01-19 | 2,41 | 24 | 2,44 | 2,41 | 2,43 | 00:00:00 | | 2004-01-20 | 2,40 | 41 | 2,41 | 2,40 | 2,41 | 00:00:00 | | 2004-01-21 | 2,42 | 33 | 2,42 | 2,41 | 2,41 | 00:00:00 | | 2004-01-22 | 2,41 | 26 | 2,41 | 2,40 | 2,40 | 00:00:00 | | 2004-01-23 | 2,43 | 3 | 2,43 | 2,43 | 2,43 | 00:00:00 | | 2004-01-26 | 2,40 | 15 | 2,44 | 2,40 | 2,44 | 00:00:00 | | 2004-01-27 | 2,43 | 9 | 2,43 | 2,41 | 2,41 | 00:00:00 | | 2004-01-28 | 2,44 | 38 | 2,44 | 2,41 | 2,43 | 00:00:00 | | 2004-01-29 | 2,41 | 27 | 2,43 | 2,39 | 2,41 | 00:00:00 | | 2004-01-30 | 2,45 | 46 | 2,45 | 2,44 | 2,44 | 00:00:00 | | 2004-02-02 | 2,41 | 25 | 2,41 | 2,40 | 2,40 | 00:00:00 | | 2004-02-03 | 2,43 | 13 | 2,43 | 2,39 | 2,41 | 00:00:00 | | 2004-02-04 | 2,42 | 16 | 2,42 | 2,41 | 2,42 | 00:00:00 | | 2004-02-05 | 2,39 | 4 | 2,39 | 2,39 | 2,39 | 00:00:00 | | 2004-02-06 | 2,40 | 2 | 2,40 | 2,38 | 2,38 | 00:00:00 | | 2004-02-09 | 2,38 | 1 | 2,40 | 2,38 | 2,40 | 00:00:00 | | 2004-02-10 | 2,45 | 86 | 2,45 | 2,40 | 2,40 | 00:00:00 | | 2004-02-11 | 2,81 | 817 | 2,87 | 2,46 | 2,46 | 00:00:00 | | 2004-02-12 | 3,27 | 585 | 3,32 | 2,84 | 2,84 | 00:00:00 | | 2004-02-13 | 4,10 | 2.402 | 4,70 | 3,32 | 3,32 | 00:00:00 | | 2004-02-16 | 3,66 | 1.293 | 4,00 | 3,32 | 3,60 | 00:00:00 | | 2004-02-17 | 3,95 | 606 | 4,00 | 3,78 | 3,79 | 00:00:00 | | 2004-02-18 | 3,95 | 534 | 4,06 | 3,92 | 4,01 | 00:00:00 | | 2004-02-19 | 3,90 | 239 | 3,96 | 3,80 | 3,96 | 00:00:00 | | 2004-02-20 | 3,80 | 58 | 3,85 | 3,80 | 3,85 | 00:00:00 | | 2004-02-23 | 3,75 | 378 | 3,78 | 3,50 | 3,78 | 00:00:00 | | 2004-02-24 | 3,67 | 31 | 3,78 | 3,65 | 3,78 | 00:00:00 | | 2004-02-25 | 3,73 | 139 | 3,78 | 3,65 | 3,65 | 00:00:00 | | 2004-02-26 | 3,70 | 122 | 3,79 | 3,68 | 3,79 | 00:00:00 | | 2004-02-27 | 3,68 | 50 | 3,77 | 3,67 | 3,68 | 00:00:00 | | 2004-03-01 | 3,77 | 252 | 3,93 | 3,72 | 3,93 | 00:00:00 | | 2004-03-02 | 3,76 | 23 | 3,81 | 3,76 | 3,78 | 00:00:00 | | 2004-03-03 | 3,84 | 74 | 3,85 | 3,73 | 3,73 | 00:00:00 | | 2004-03-04 | 3,83 | 46 | 3,84 | 3,75 | 3,84 | 00:00:00 | | 2004-03-05 | 3,82 | 153 | 3,83 | 3,77 | 3,77 | 00:00:00 | | 2004-03-08 | 3,86 | 106 | 3,93 | 3,82 | 3,82 | 00:00:00 | | 2004-03-09 | 3,86 | 334 | 3,88 | 3,80 | 3,86 | 00:00:00 | | 2004-03-10 | 3,82 | 75 | 3,86 | 3,82 | 3,82 | 00:00:00 | | 2004-03-11 | 3,65 | 97 | 3,80 | 3,60 | 3,80 | 00:00:00 | | 2004-03-12 | 3,81 | 179 | 3,90 | 3,37 | 3,61 | 00:00:00 | | 2004-03-15 | 3,64 | 50 | 3,70 | 3,63 | 3,63 | 00:00:00 | | 2004-03-16 | 3,43 | 41 | 3,70 | 3,43 | 3,63 | 00:00:00 | | 2004-03-17 | 3,58 | 46 | 3,62 | 3,46 | 3,51 | 00:00:00 | | 2004-03-18 | 3,62 | 110 | 3,78 | 3,62 | 3,63 | 00:00:00 | | 2004-03-19 | 3,70 | 7 | 3,75 | 3,62 | 3,75 | 00:00:00 | | 2004-03-22 | 3,62 | 72 | 3,69 | 3,51 | 3,65 | 00:00:00 | | 2004-03-23 | 3,56 | 20 | 3,56 | 3,38 | 3,50 | 00:00:00 | | 2004-03-24 | 3,41 | 10 | 3,51 | 3,41 | 3,45 | 00:00:00 | | 2004-03-25 | 3,53 | 70 | 3,55 | 3,31 | 3,31 | 00:00:00 | | 2004-03-26 | 3,43 | 103 | 3,55 | 3,43 | 3,48 | 00:00:00 | | 2004-03-29 | 3,47 | 14 | 3,47 | 3,43 | 3,43 | 00:00:00 | | 2004-03-30 | 3,47 | 16 | 3,47 | 3,38 | 3,43 | 00:00:00 | | 2004-03-31 | 3,44 | 40 | 3,45 | 3,33 | 3,39 | 00:00:00 | | 2004-04-01 | 3,40 | 20 | 3,42 | 3,38 | 3,38 | 00:00:00 | | 2004-04-02 | 3,45 | 111 | 3,58 | 3,35 | 3,43 | 00:00:00 | | 2004-04-05 | 3,51 | 20 | 3,52 | 3,43 | 3,45 | 00:00:00 | | 2004-04-06 | 3,57 | 88 | 3,57 | 3,43 | 3,45 | 00:00:00 | | 2004-04-07 | 3,52 | 28 | 3,56 | 3,51 | 3,56 | 00:00:00 | | 2004-04-08 | 3,53 | 12 | 3,53 | 3,52 | 3,52 | 00:00:00 | | 2004-04-13 | 3,55 | 46 | 3,55 | 3,50 | 3,51 | 00:00:00 | | 2004-04-14 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2004-04-15 | 3,42 | 94 | 3,50 | 3,42 | 3,50 | 00:00:00 | | 2004-04-16 | 3,42 | 51 | 3,45 | 3,38 | 3,41 | 00:00:00 | | 2004-04-19 | 3,40 | 6 | 3,40 | 3,40 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
