|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-05 | 5,00 | 15 | 5,01 | 5,00 | 5,01 | 00:00:00 | | 2005-04-06 | 5,00 | 5 | 5,05 | 5,00 | 5,05 | 00:00:00 | | 2005-04-07 | 5,05 | 12 | 5,05 | 5,00 | 5,00 | 00:00:00 | | 2005-04-08 | 5,04 | 6 | 5,06 | 5,04 | 5,05 | 00:00:00 | | 2005-04-11 | 5,10 | 21 | 5,10 | 5,04 | 5,04 | 00:00:00 | | 2005-04-12 | 5,07 | 101 | 5,11 | 5,04 | 5,04 | 00:00:00 | | 2005-04-13 | 5,25 | 35 | 5,25 | 5,06 | 5,10 | 00:00:00 | | 2005-04-14 | 5,13 | 60 | 5,13 | 5,10 | 5,10 | 00:00:00 | | 2005-04-15 | 5,14 | 33 | 5,20 | 5,12 | 5,12 | 00:00:00 | | 2005-04-18 | 5,12 | 45 | 5,12 | 5,10 | 5,10 | 00:00:00 | | 2005-04-19 | 5,15 | 40 | 5,15 | 5,10 | 5,12 | 00:00:00 | | 2005-04-20 | 5,10 | 41 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2005-04-21 | 5,17 | 6 | 5,17 | 5,10 | 5,11 | 00:00:00 | | 2005-04-22 | 5,12 | 20 | 5,12 | 5,10 | 5,12 | 00:00:00 | | 2005-04-25 | 5,12 | 10 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2005-04-26 | 5,17 | 1 | 5,17 | 5,10 | 5,10 | 00:00:00 | | 2005-04-27 | 5,10 | 13 | 5,11 | 5,10 | 5,11 | 00:00:00 | | 2005-04-28 | 5,17 | 5 | 5,17 | 5,10 | 5,10 | 00:00:00 | | 2005-05-02 | 5,35 | 37 | 5,40 | 5,15 | 5,19 | 00:00:00 | | 2005-05-03 | 5,20 | 33 | 5,20 | 5,15 | 5,20 | 00:00:00 | | 2005-05-04 | 5,15 | 364 | 5,20 | 5,15 | 5,18 | 00:00:00 | | 2005-05-05 | 5,50 | 214 | 5,50 | 5,19 | 5,19 | 00:00:00 | | 2005-05-06 | 5,77 | 102 | 5,77 | 5,31 | 5,48 | 00:00:00 | | 2005-05-09 | 5,75 | 10 | 5,75 | 5,64 | 5,64 | 00:00:00 | | 2005-05-10 | 5,61 | 80 | 5,92 | 5,61 | 5,68 | 00:00:00 | | 2005-05-11 | 5,60 | 11 | 5,60 | 5,41 | 5,43 | 00:00:00 | | 2005-05-12 | 5,45 | 15 | 5,53 | 5,45 | 5,48 | 00:00:00 | | 2005-05-13 | 5,41 | 31 | 5,43 | 5,41 | 5,43 | 00:00:00 | | 2005-05-16 | 5,41 | 8 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2005-05-17 | 5,41 | 0 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2005-05-18 | 5,36 | 13 | 5,40 | 5,35 | 5,40 | 00:00:00 | | 2005-05-19 | 5,31 | 16 | 5,40 | 5,31 | 5,32 | 00:00:00 | | 2005-05-20 | 5,27 | 13 | 5,31 | 5,27 | 5,31 | 00:00:00 | | 2005-05-23 | 5,25 | 62 | 5,30 | 5,25 | 5,28 | 00:00:00 | | 2005-05-24 | 5,22 | 8 | 5,25 | 5,22 | 5,25 | 00:00:00 | | 2005-05-25 | 5,25 | 21 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-05-26 | 5,25 | 0 | 5,29 | 5,25 | 5,29 | 00:00:00 | | 2005-05-27 | 5,25 | 16 | 5,30 | 5,25 | 5,25 | 00:00:00 | | 2005-05-30 | 5,23 | 7 | 5,23 | 5,23 | 5,23 | 00:00:00 | | 2005-05-31 | 5,27 | 191 | 5,28 | 5,16 | 5,21 | 00:00:00 | | 2005-06-01 | 5,25 | 5 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-06-02 | 5,23 | 72 | 5,29 | 5,23 | 5,28 | 00:00:00 | | 2005-06-03 | 5,22 | 5 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2005-06-06 | 5,25 | 36 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-06-07 | 5,19 | 22 | 5,28 | 5,19 | 5,19 | 00:00:00 | | 2005-06-08 | 5,20 | 74 | 5,27 | 5,18 | 5,18 | 00:00:00 | | 2005-06-09 | 5,18 | 14 | 5,25 | 5,18 | 5,25 | 00:00:00 | | 2005-06-10 | 5,24 | 13 | 5,24 | 5,15 | 5,15 | 00:00:00 | | 2005-06-13 | 5,30 | 13 | 5,30 | 5,18 | 5,18 | 00:00:00 | | 2005-06-14 | 5,20 | 23 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2005-06-15 | 5,27 | 60 | 5,29 | 5,27 | 5,29 | 00:00:00 | | 2005-06-16 | 5,21 | 21 | 5,28 | 5,21 | 5,28 | 00:00:00 | | 2005-06-17 | 5,20 | 13 | 5,27 | 5,18 | 5,18 | 00:00:00 | | 2005-06-20 | 5,21 | 16 | 5,25 | 5,21 | 5,22 | 00:00:00 | | 2005-06-21 | 5,21 | 23 | 5,23 | 5,21 | 5,23 | 00:00:00 | | 2005-06-22 | 5,22 | 11 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2005-06-23 | 5,20 | 5 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2005-06-24 | 5,23 | 85 | 5,30 | 5,23 | 5,23 | 00:00:00 | | 2005-06-27 | 5,29 | 5 | 5,29 | 5,22 | 5,22 | 00:00:00 | | 2005-06-28 | 5,28 | 2 | 5,28 | 5,22 | 5,22 | 00:00:00 | | 2005-06-29 | 5,27 | 19 | 5,27 | 5,21 | 5,21 | 00:00:00 | | 2005-06-30 | 5,28 | 103 | 5,28 | 5,17 | 5,27 | 00:00:00 | | 2005-07-01 | 5,26 | 0 | 5,26 | 5,15 | 5,15 | 00:00:00 | | 2005-07-05 | 5,16 | 38 | 5,18 | 5,13 | 5,18 | 00:00:00 | | 2005-07-06 | 5,26 | 39 | 5,26 | 5,16 | 5,16 | 00:00:00 | | 2005-07-07 | 5,15 | 56 | 5,16 | 5,15 | 5,16 | 00:00:00 | | 2005-07-08 | 5,26 | 5 | 5,26 | 5,15 | 5,15 | 00:00:00 | | 2005-07-11 | 5,25 | 12 | 5,28 | 5,15 | 5,26 | 00:00:00 | | 2005-07-12 | 5,27 | 1 | 5,27 | 5,15 | 5,23 | 00:00:00 | | 2005-07-13 | 5,25 | 20 | 5,25 | 5,15 | 5,25 | 00:00:00 | | 2005-07-14 | 5,24 | 21 | 5,24 | 5,15 | 5,15 | 00:00:00 | | 2005-07-19 | 5,20 | 4 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2005-07-20 | 5,15 | 57 | 5,24 | 5,12 | 5,12 | 00:00:00 | | 2005-07-21 | 5,16 | 4 | 5,16 | 5,16 | 5,16 | 00:00:00 | | 2005-07-22 | 5,15 | 38 | 5,16 | 5,14 | 5,16 | 00:00:00 | | 2005-07-25 | 5,20 | 54 | 5,24 | 5,15 | 5,15 | 00:00:00 | | 2005-07-26 | 5,14 | 11 | 5,18 | 5,14 | 5,18 | 00:00:00 | | 2005-07-27 | 5,12 | 0 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2005-07-28 | 5,12 | 1 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2005-07-29 | 5,20 | 6 | 5,20 | 5,11 | 5,20 | 00:00:00 | | 2005-08-02 | 5,15 | 18 | 5,20 | 5,13 | 5,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
