|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-10 | 3,73 | 30 | 3,80 | 3,72 | 3,79 | 00:00:00 | | 2004-08-11 | 3,77 | 14 | 3,80 | 3,74 | 3,80 | 00:00:00 | | 2004-08-12 | 3,75 | 1 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2004-08-13 | 3,76 | 101 | 3,89 | 3,73 | 3,73 | 00:00:00 | | 2004-08-16 | 3,75 | 17 | 3,76 | 3,74 | 3,76 | 00:00:00 | | 2004-08-18 | 3,73 | 29 | 3,88 | 3,73 | 3,88 | 00:00:00 | | 2004-08-20 | 3,69 | 2 | 3,69 | 3,69 | 3,69 | 00:00:00 | | 2004-08-23 | 3,73 | 19 | 3,73 | 3,66 | 3,69 | 00:00:00 | | 2004-08-24 | 3,68 | 1 | 3,68 | 3,67 | 3,67 | 00:00:00 | | 2004-08-25 | 3,64 | 20 | 3,70 | 3,64 | 3,70 | 00:00:00 | | 2004-08-30 | 3,70 | 6 | 3,76 | 3,66 | 3,66 | 00:00:00 | | 2004-08-31 | 3,79 | 38 | 3,79 | 3,62 | 3,63 | 00:00:00 | | 2004-09-01 | 3,65 | 0 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2004-09-02 | 3,68 | 33 | 3,80 | 3,68 | 3,75 | 00:00:00 | | 2004-09-03 | 3,72 | 45 | 3,72 | 3,68 | 3,70 | 00:00:00 | | 2004-09-06 | 3,71 | 23 | 3,71 | 3,71 | 3,71 | 00:00:00 | | 2004-09-07 | 3,71 | 1 | 3,71 | 3,71 | 3,71 | 00:00:00 | | 2004-09-08 | 3,71 | 128 | 3,75 | 3,71 | 3,71 | 00:00:00 | | 2004-09-09 | 3,71 | 8 | 3,71 | 3,71 | 3,71 | 00:00:00 | | 2004-09-10 | 3,71 | 4 | 3,71 | 3,71 | 3,71 | 00:00:00 | | 2004-09-13 | 3,90 | 158 | 3,98 | 3,72 | 3,72 | 00:00:00 | | 2004-09-14 | 3,84 | 2 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2004-09-15 | 3,90 | 34 | 3,95 | 3,85 | 3,85 | 00:00:00 | | 2004-09-16 | 3,94 | 29 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2004-09-17 | 3,87 | 21 | 3,95 | 3,87 | 3,94 | 00:00:00 | | 2004-09-20 | 3,86 | 26 | 3,87 | 3,86 | 3,87 | 00:00:00 | | 2004-09-21 | 3,87 | 32 | 3,87 | 3,84 | 3,87 | 00:00:00 | | 2004-09-22 | 3,93 | 13 | 3,93 | 3,87 | 3,87 | 00:00:00 | | 2004-09-23 | 4,08 | 451 | 4,26 | 3,91 | 3,92 | 00:00:00 | | 2004-09-24 | 3,97 | 142 | 4,15 | 3,97 | 4,03 | 00:00:00 | | 2004-09-27 | 4,02 | 31 | 4,04 | 4,01 | 4,01 | 00:00:00 | | 2004-09-28 | 4,02 | 53 | 4,04 | 4,02 | 4,04 | 00:00:00 | | 2004-09-29 | 4,11 | 156 | 4,12 | 4,00 | 4,00 | 00:00:00 | | 2004-09-30 | 4,19 | 148 | 4,19 | 4,06 | 4,06 | 00:00:00 | | 2004-10-04 | 4,35 | 84 | 4,43 | 4,25 | 4,30 | 00:00:00 | | 2004-10-05 | 4,44 | 46 | 4,44 | 4,35 | 4,35 | 00:00:00 | | 2004-10-06 | 4,37 | 123 | 4,44 | 4,35 | 4,44 | 00:00:00 | | 2004-10-07 | 4,32 | 118 | 4,40 | 4,27 | 4,40 | 00:00:00 | | 2004-10-08 | 4,40 | 146 | 4,45 | 4,32 | 4,33 | 00:00:00 | | 2004-10-11 | 4,48 | 265 | 4,48 | 4,25 | 4,25 | 00:00:00 | | 2004-10-12 | 4,45 | 96 | 4,59 | 4,40 | 4,47 | 00:00:00 | | 2004-10-13 | 4,43 | 87 | 4,47 | 4,42 | 4,42 | 00:00:00 | | 2004-10-14 | 4,43 | 123 | 4,46 | 4,40 | 4,43 | 00:00:00 | | 2004-10-15 | 4,41 | 31 | 4,45 | 4,41 | 4,45 | 00:00:00 | | 2004-10-18 | 4,49 | 134 | 4,49 | 4,41 | 4,41 | 00:00:00 | | 2004-10-19 | 4,52 | 42 | 4,52 | 4,50 | 4,50 | 00:00:00 | | 2004-10-20 | 4,50 | 200 | 4,59 | 4,36 | 4,47 | 00:00:00 | | 2004-10-21 | 4,46 | 5 | 4,50 | 4,46 | 4,50 | 00:00:00 | | 2004-10-22 | 4,48 | 23 | 4,49 | 4,46 | 4,47 | 00:00:00 | | 2004-10-25 | 4,58 | 148 | 4,70 | 4,47 | 4,47 | 00:00:00 | | 2004-10-26 | 4,67 | 7 | 4,67 | 4,52 | 4,52 | 00:00:00 | | 2004-10-27 | 4,74 | 65 | 4,74 | 4,54 | 4,65 | 00:00:00 | | 2004-10-28 | 4,66 | 65 | 4,74 | 4,66 | 4,74 | 00:00:00 | | 2004-10-29 | 4,67 | 37 | 4,67 | 4,65 | 4,67 | 00:00:00 | | 2004-11-01 | 4,73 | 1 | 4,73 | 4,73 | 4,73 | 00:00:00 | | 2004-11-02 | 4,65 | 158 | 4,71 | 4,60 | 4,65 | 00:00:00 | | 2004-11-03 | 4,62 | 36 | 4,67 | 4,62 | 4,65 | 00:00:00 | | 2004-11-04 | 4,62 | 29 | 4,62 | 4,55 | 4,59 | 00:00:00 | | 2004-11-07 | 4,65 | 20 | 4,65 | 4,60 | 4,60 | 00:00:00 | | 2004-11-08 | 4,64 | 27 | 4,64 | 4,57 | 4,62 | 00:00:00 | | 2004-11-09 | 4,56 | 10 | 4,61 | 4,56 | 4,56 | 00:00:00 | | 2004-11-10 | 4,57 | 275 | 4,57 | 4,52 | 4,55 | 00:00:00 | | 2004-11-11 | 4,49 | 101 | 4,53 | 4,40 | 4,53 | 00:00:00 | | 2004-11-12 | 4,43 | 5 | 4,43 | 4,42 | 4,42 | 00:00:00 | | 2004-11-15 | 4,44 | 50 | 4,48 | 4,44 | 4,44 | 00:00:00 | | 2004-11-16 | 4,50 | 42 | 4,50 | 4,44 | 4,44 | 00:00:00 | | 2004-11-17 | 4,48 | 110 | 4,55 | 4,47 | 4,50 | 00:00:00 | | 2004-11-18 | 4,53 | 79 | 4,53 | 4,48 | 4,48 | 00:00:00 | | 2004-11-19 | 4,45 | 286 | 4,52 | 4,45 | 4,52 | 00:00:00 | | 2004-11-22 | 4,44 | 18 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2004-11-23 | 4,45 | 14 | 4,45 | 4,44 | 4,44 | 00:00:00 | | 2004-11-24 | 4,45 | 2 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2004-11-25 | 4,46 | 7 | 4,46 | 4,45 | 4,45 | 00:00:00 | | 2004-11-26 | 4,78 | 296 | 4,78 | 4,50 | 4,50 | 00:00:00 | | 2004-11-29 | 4,66 | 134 | 4,78 | 4,65 | 4,76 | 00:00:00 | | 2004-11-30 | 4,76 | 146 | 4,78 | 4,63 | 4,78 | 00:00:00 | | 2004-12-02 | 4,70 | 36 | 4,70 | 4,62 | 4,62 | 00:00:00 | | 2004-12-03 | 4,70 | 6 | 4,70 | 4,65 | 4,65 | 00:00:00 | | 2004-12-06 | 4,63 | 67 | 4,70 | 4,63 | 4,70 | 00:00:00 | | 2004-12-07 | 4,70 | 45 | 4,73 | 4,63 | 4,63 | 00:00:00 | | 2004-12-08 | 4,70 | 13 | 4,70 | 4,70 | 4,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
