|
 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 | | 2005-08-02 | 5,15 | 18 | 5,20 | 5,13 | 5,20 | 00:00:00 | | 2005-08-03 | 5,20 | 11 | 5,20 | 5,15 | 5,15 | 00:00:00 | | 2005-08-04 | 5,20 | 2 | 5,20 | 5,14 | 5,14 | 00:00:00 | | 2005-08-05 | 5,20 | 50 | 5,20 | 5,18 | 5,18 | 00:00:00 | | 2005-08-08 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2005-08-09 | 5,20 | 13 | 5,20 | 5,14 | 5,15 | 00:00:00 | | 2005-08-10 | 5,12 | 23 | 5,13 | 5,12 | 5,13 | 00:00:00 | | 2005-08-11 | 5,11 | 52 | 5,12 | 5,11 | 5,12 | 00:00:00 | | 2005-08-12 | 5,19 | 34 | 5,19 | 5,12 | 5,12 | 00:00:00 | | 2005-08-15 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2005-08-16 | 5,19 | 500 | 5,19 | 5,13 | 5,13 | 00:00:00 | | 2005-08-17 | 5,12 | 1 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2005-08-18 | 5,13 | 2 | 5,13 | 5,13 | 5,13 | 00:00:00 | | 2005-08-19 | 5,13 | 9 | 5,13 | 5,11 | 5,12 | 00:00:00 | | 2005-08-22 | 5,10 | 76 | 5,11 | 5,08 | 5,11 | 00:00:00 | | 2005-08-23 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2005-08-24 | 5,08 | 9 | 5,10 | 5,08 | 5,10 | 00:00:00 | | 2005-08-25 | 5,08 | 0 | 5,08 | 5,08 | 5,08 | 00:00:00 | | 2005-08-26 | 5,08 | 0 | 5,08 | 5,08 | 5,08 | 00:00:00 | | 2005-08-29 | 5,10 | 16 | 5,10 | 5,06 | 5,06 | 00:00:00 | | 2005-08-30 | 5,08 | 34 | 5,09 | 5,08 | 5,09 | 00:00:00 | | 2005-08-31 | 5,35 | 169 | 5,38 | 5,08 | 5,09 | 00:00:00 | | 2005-09-01 | 5,33 | 2 | 5,33 | 5,33 | 5,33 | 00:00:00 | | 2005-09-02 | 5,18 | 91 | 5,35 | 5,16 | 5,33 | 00:00:00 | | 2005-09-05 | 5,30 | 61 | 5,35 | 5,20 | 5,20 | 00:00:00 | | 2005-09-06 | 5,21 | 7 | 5,30 | 5,21 | 5,30 | 00:00:00 | | 2005-09-07 | 5,26 | 15 | 5,26 | 5,18 | 5,22 | 00:00:00 | | 2005-09-08 | 5,25 | 81 | 5,28 | 5,10 | 5,27 | 00:00:00 | | 2005-09-09 | 5,23 | 6 | 5,23 | 5,11 | 5,23 | 00:00:00 | | 2005-09-12 | 5,14 | 12 | 5,24 | 5,14 | 5,23 | 00:00:00 | | 2005-09-13 | 5,23 | 22 | 5,23 | 5,12 | 5,15 | 00:00:00 | | 2005-09-14 | 5,23 | 4 | 5,24 | 5,13 | 5,24 | 00:00:00 | | 2005-09-15 | 5,23 | 5 | 5,23 | 5,13 | 5,13 | 00:00:00 | | 2005-09-16 | 5,26 | 100 | 5,26 | 5,15 | 5,15 | 00:00:00 | | 2005-09-19 | 5,17 | 6 | 5,17 | 5,16 | 5,16 | 00:00:00 | | 2005-09-20 | 5,27 | 210 | 5,28 | 5,19 | 5,19 | 00:00:00 | | 2005-09-21 | 5,26 | 1 | 5,26 | 5,17 | 5,17 | 00:00:00 | | 2005-09-22 | 5,18 | 7 | 5,20 | 5,17 | 5,17 | 00:00:00 | | 2005-09-23 | 5,25 | 26 | 5,25 | 5,19 | 5,19 | 00:00:00 | | 2005-09-26 | 5,51 | 305 | 5,59 | 5,25 | 5,25 | 00:00:00 | | 2005-09-27 | 5,44 | 126 | 5,58 | 5,33 | 5,41 | 00:00:00 | | 2005-09-28 | 5,47 | 27 | 5,47 | 5,28 | 5,28 | 00:00:00 | | 2005-09-29 | 5,41 | 26 | 5,44 | 5,32 | 5,44 | 00:00:00 | | 2005-09-30 | 5,26 | 68 | 5,39 | 5,26 | 5,30 | 00:00:00 | | 2005-10-03 | 5,17 | 142 | 5,27 | 5,16 | 5,25 | 00:00:00 | | 2005-10-04 | 5,20 | 57 | 5,24 | 5,19 | 5,24 | 00:00:00 | | 2005-10-05 | 5,25 | 0 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-10-06 | 5,41 | 105 | 5,49 | 5,25 | 5,25 | 00:00:00 | | 2005-10-07 | 5,53 | 279 | 5,65 | 5,22 | 5,33 | 00:00:00 | | 2005-10-10 | 5,61 | 128 | 5,64 | 5,50 | 5,51 | 00:00:00 | | 2005-10-11 | 5,62 | 52 | 5,62 | 5,54 | 5,58 | 00:00:00 | | 2005-10-12 | 5,60 | 27 | 5,60 | 5,53 | 5,53 | 00:00:00 | | 2005-10-13 | 5,70 | 214 | 5,78 | 5,51 | 5,53 | 00:00:00 | | 2005-10-14 | 5,69 | 0 | 5,69 | 5,56 | 5,56 | 00:00:00 | | 2005-10-17 | 5,65 | 3 | 5,65 | 5,55 | 5,55 | 00:00:00 | | 2005-10-18 | 5,46 | 30 | 5,55 | 5,46 | 5,55 | 00:00:00 | | 2005-10-19 | 5,45 | 25 | 5,46 | 5,44 | 5,46 | 00:00:00 | | 2005-10-20 | 5,44 | 2 | 5,44 | 5,44 | 5,44 | 00:00:00 | | 2005-10-21 | 5,45 | 13 | 5,45 | 5,44 | 5,44 | 00:00:00 | | 2005-10-24 | 5,49 | 5 | 5,50 | 5,39 | 5,50 | 00:00:00 | | 2005-10-25 | 5,60 | 75 | 5,70 | 5,47 | 5,55 | 00:00:00 | | 2005-10-26 | 5,60 | 33 | 5,60 | 5,46 | 5,46 | 00:00:00 | | 2005-10-27 | 5,55 | 11 | 5,55 | 5,44 | 5,55 | 00:00:00 | | 2005-10-28 | 5,57 | 0 | 5,57 | 5,55 | 5,55 | 00:00:00 | | 2005-10-31 | 5,56 | 0 | 5,56 | 5,38 | 5,56 | 00:00:00 | | 2005-11-01 | 5,75 | 521 | 5,75 | 5,50 | 5,50 | 00:00:00 | | 2005-11-02 | 5,56 | 4 | 5,73 | 5,56 | 5,73 | 00:00:00 | | 2005-11-03 | 5,51 | 161 | 5,64 | 5,40 | 5,60 | 00:00:00 | | 2005-11-04 | 5,43 | 110 | 5,64 | 5,43 | 5,53 | 00:00:00 | | 2005-11-07 | 5,67 | 264 | 5,67 | 5,52 | 5,58 | 00:00:00 | | 2005-11-08 | 5,84 | 405 | 5,88 | 5,65 | 5,65 | 00:00:00 | | 2005-11-09 | 5,77 | 211 | 5,88 | 5,74 | 5,88 | 00:00:00 | | 2005-11-10 | 5,76 | 25 | 5,76 | 5,70 | 5,74 | 00:00:00 | | 2005-11-11 | 5,76 | 20 | 5,82 | 5,73 | 5,73 | 00:00:00 | | 2005-11-14 | 5,74 | 99 | 5,78 | 5,69 | 5,78 | 00:00:00 | | 2005-11-15 | 5,71 | 16 | 5,71 | 5,64 | 5,64 | 00:00:00 | | 2005-11-16 | 5,85 | 442 | 5,85 | 5,26 | 5,51 | 00:00:00 | | 2005-11-17 | 5,83 | 48 | 5,83 | 5,66 | 5,83 | 00:00:00 | | 2005-11-21 | 5,78 | 430 | 5,87 | 5,66 | 5,80 | 00:00:00 | | 2005-11-22 | 5,84 | 61 | 5,85 | 5,80 | 5,80 | 00:00:00 | | 2005-11-23 | 5,84 | 17 | 5,85 | 5,84 | 5,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
