|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 3,40 | 6 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2004-04-20 | 3,44 | 36 | 3,44 | 3,37 | 3,40 | 00:00:00 | | 2004-04-21 | 3,40 | 19 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2004-04-22 | 3,40 | 10 | 3,40 | 3,35 | 3,40 | 00:00:00 | | 2004-04-23 | 3,40 | 107 | 3,42 | 3,35 | 3,35 | 00:00:00 | | 2004-04-26 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2004-04-27 | 3,38 | 19 | 3,42 | 3,38 | 3,38 | 00:00:00 | | 2004-04-28 | 3,41 | 145 | 3,43 | 3,38 | 3,38 | 00:00:00 | | 2004-04-29 | 3,45 | 28 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2004-04-30 | 3,46 | 14 | 3,46 | 3,38 | 3,39 | 00:00:00 | | 2004-05-03 | 3,46 | 0 | 3,46 | 3,46 | 3,46 | 00:00:00 | | 2004-05-04 | 3,35 | 63 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2004-05-05 | 3,38 | 18 | 3,42 | 3,37 | 3,42 | 00:00:00 | | 2004-05-06 | 3,41 | 273 | 3,55 | 3,41 | 3,41 | 00:00:00 | | 2004-05-07 | 3,52 | 20 | 3,54 | 3,39 | 3,39 | 00:00:00 | | 2004-05-10 | 3,48 | 2 | 3,48 | 3,47 | 3,48 | 00:00:00 | | 2004-05-11 | 3,49 | 39 | 3,50 | 3,40 | 3,46 | 00:00:00 | | 2004-05-12 | 3,43 | 70 | 3,53 | 3,43 | 3,53 | 00:00:00 | | 2004-05-13 | 3,44 | 21 | 3,51 | 3,44 | 3,48 | 00:00:00 | | 2004-05-14 | 3,44 | 44 | 3,47 | 3,44 | 3,47 | 00:00:00 | | 2004-05-17 | 3,45 | 48 | 3,45 | 3,40 | 3,43 | 00:00:00 | | 2004-05-18 | 3,40 | 64 | 3,44 | 3,40 | 3,40 | 00:00:00 | | 2004-05-19 | 3,45 | 11 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2004-05-20 | 3,45 | 15 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2004-05-21 | 3,41 | 37 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2004-05-24 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2004-05-25 | 3,40 | 5 | 3,42 | 3,40 | 3,42 | 00:00:00 | | 2004-05-26 | 3,40 | 25 | 3,43 | 3,40 | 3,40 | 00:00:00 | | 2004-05-27 | 3,40 | 57 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2004-05-28 | 3,40 | 14 | 3,42 | 3,37 | 3,38 | 00:00:00 | | 2004-05-31 | 3,45 | 4 | 3,45 | 3,35 | 3,35 | 00:00:00 | | 2004-06-01 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2004-06-02 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2004-06-03 | 3,39 | 6 | 3,43 | 3,39 | 3,43 | 00:00:00 | | 2004-06-04 | 3,43 | 0 | 3,43 | 3,43 | 3,43 | 00:00:00 | | 2004-06-07 | 3,39 | 52 | 3,49 | 3,36 | 3,36 | 00:00:00 | | 2004-06-08 | 3,50 | 16 | 3,50 | 3,41 | 3,50 | 00:00:00 | | 2004-06-09 | 3,40 | 18 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2004-06-10 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2004-06-11 | 3,50 | 8 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2004-06-14 | 3,43 | 82 | 3,48 | 3,40 | 3,46 | 00:00:00 | | 2004-06-15 | 3,46 | 52 | 3,50 | 3,41 | 3,50 | 00:00:00 | | 2004-06-16 | 3,45 | 60 | 3,49 | 3,41 | 3,41 | 00:00:00 | | 2004-06-17 | 3,44 | 161 | 3,46 | 3,41 | 3,41 | 00:00:00 | | 2004-06-18 | 3,43 | 77 | 3,45 | 3,42 | 3,45 | 00:00:00 | | 2004-06-21 | 3,41 | 25 | 3,45 | 3,41 | 3,41 | 00:00:00 | | 2004-06-22 | 3,48 | 13 | 3,49 | 3,44 | 3,44 | 00:00:00 | | 2004-06-23 | 3,44 | 52 | 3,49 | 3,44 | 3,48 | 00:00:00 | | 2004-06-24 | 3,43 | 2 | 3,43 | 3,43 | 3,43 | 00:00:00 | | 2004-06-25 | 3,41 | 9 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2004-06-28 | 3,41 | 27 | 3,50 | 3,41 | 3,41 | 00:00:00 | | 2004-06-29 | 3,55 | 24 | 3,55 | 3,41 | 3,41 | 00:00:00 | | 2004-06-30 | 3,70 | 84 | 3,70 | 3,50 | 3,50 | 00:00:00 | | 2004-07-01 | 3,58 | 25 | 3,78 | 3,58 | 3,70 | 00:00:00 | | 2004-07-02 | 3,65 | 3 | 3,67 | 3,58 | 3,62 | 00:00:00 | | 2004-07-06 | 3,57 | 10 | 3,58 | 3,57 | 3,58 | 00:00:00 | | 2004-07-07 | 3,55 | 28 | 3,57 | 3,51 | 3,57 | 00:00:00 | | 2004-07-08 | 3,50 | 27 | 3,57 | 3,50 | 3,57 | 00:00:00 | | 2004-07-09 | 3,58 | 30 | 3,58 | 3,50 | 3,51 | 00:00:00 | | 2004-07-12 | 3,78 | 42 | 3,78 | 3,50 | 3,50 | 00:00:00 | | 2004-07-13 | 3,80 | 55 | 3,88 | 3,68 | 3,75 | 00:00:00 | | 2004-07-14 | 3,80 | 25 | 3,80 | 3,68 | 3,80 | 00:00:00 | | 2004-07-15 | 3,62 | 9 | 3,76 | 3,58 | 3,59 | 00:00:00 | | 2004-07-16 | 3,75 | 1 | 3,76 | 3,63 | 3,63 | 00:00:00 | | 2004-07-19 | 3,62 | 25 | 3,65 | 3,56 | 3,63 | 00:00:00 | | 2004-07-20 | 3,62 | 1 | 3,62 | 3,62 | 3,62 | 00:00:00 | | 2004-07-21 | 3,70 | 43 | 3,70 | 3,50 | 3,60 | 00:00:00 | | 2004-07-22 | 3,52 | 7 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2004-07-23 | 3,68 | 49 | 3,68 | 3,52 | 3,55 | 00:00:00 | | 2004-07-26 | 3,68 | 12 | 3,68 | 3,54 | 3,67 | 00:00:00 | | 2004-07-27 | 3,63 | 66 | 3,70 | 3,61 | 3,65 | 00:00:00 | | 2004-07-28 | 3,73 | 134 | 3,80 | 3,69 | 3,69 | 00:00:00 | | 2004-07-29 | 3,78 | 35 | 3,80 | 3,73 | 3,73 | 00:00:00 | | 2004-07-30 | 3,78 | 70 | 3,79 | 3,73 | 3,78 | 00:00:00 | | 2004-08-02 | 3,74 | 43 | 3,80 | 3,73 | 3,78 | 00:00:00 | | 2004-08-03 | 3,84 | 182 | 3,84 | 3,73 | 3,75 | 00:00:00 | | 2004-08-04 | 3,73 | 7 | 3,74 | 3,73 | 3,74 | 00:00:00 | | 2004-08-05 | 3,73 | 0 | 3,73 | 3,73 | 3,73 | 00:00:00 | | 2004-08-06 | 3,74 | 4 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2004-08-09 | 3,73 | 20 | 3,73 | 3,73 | 3,73 | 00:00:00 | | 2004-08-10 | 3,73 | 30 | 3,80 | 3,72 | 3,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
