|
 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 | | 2005-11-23 | 5,84 | 17 | 5,85 | 5,84 | 5,84 | 00:00:00 | | 2005-11-24 | 5,81 | 33 | 5,84 | 5,78 | 5,82 | 00:00:00 | | 2005-11-25 | 5,84 | 3 | 5,84 | 5,82 | 5,82 | 00:00:00 | | 2005-11-28 | 5,80 | 111 | 5,85 | 5,80 | 5,84 | 00:00:00 | | 2005-11-29 | 5,72 | 83 | 5,85 | 5,72 | 5,85 | 00:00:00 | | 2005-11-30 | 5,83 | 5 | 5,83 | 5,71 | 5,71 | 00:00:00 | | 2005-12-01 | 5,83 | 0 | 5,83 | 5,83 | 5,83 | 00:00:00 | | 2005-12-02 | 5,83 | 300 | 5,87 | 5,75 | 5,75 | 00:00:00 | | 2005-12-05 | 5,90 | 319 | 5,90 | 5,80 | 5,83 | 00:00:00 | | 2005-12-06 | 6,61 | 1.510 | 6,75 | 5,82 | 5,90 | 00:00:00 | | 2005-12-07 | 6,57 | 534 | 6,96 | 6,48 | 6,61 | 00:00:00 | | 2005-12-08 | 6,62 | 57 | 6,64 | 6,51 | 6,51 | 00:00:00 | | 2005-12-09 | 6,59 | 223 | 6,63 | 6,49 | 6,55 | 00:00:00 | | 2005-12-12 | 6,46 | 156 | 6,59 | 6,32 | 6,51 | 00:00:00 | | 2005-12-13 | 6,50 | 280 | 6,59 | 6,37 | 6,37 | 00:00:00 | | 2005-12-14 | 6,60 | 261 | 6,65 | 6,52 | 6,52 | 00:00:00 | | 2005-12-15 | 6,57 | 19 | 6,63 | 6,49 | 6,55 | 00:00:00 | | 2005-12-16 | 6,55 | 369 | 6,61 | 6,48 | 6,55 | 00:00:00 | | 2005-12-19 | 6,50 | 54 | 6,54 | 6,39 | 6,50 | 00:00:00 | | 2005-12-20 | 6,47 | 25 | 6,50 | 6,46 | 6,49 | 00:00:00 | | 2005-12-21 | 6,47 | 0 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2005-12-22 | 6,47 | 0 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2005-12-23 | 6,47 | 0 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2005-12-27 | 6,47 | 0 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2005-12-28 | 6,47 | 0 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2005-12-29 | 6,47 | 0 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2005-12-30 | 6,47 | 0 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2006-01-02 | 5,76 | 1.766 | 5,95 | 5,71 | 5,90 | 00:00:00 | | 2006-01-03 | 5,43 | 2.306 | 5,75 | 5,40 | 5,75 | 00:00:00 | | 2006-01-04 | 6,05 | 9.699 | 6,39 | 5,49 | 5,49 | 00:00:00 | | 2006-01-05 | 6,70 | 8.290 | 6,75 | 6,18 | 6,20 | 00:00:00 | | 2006-01-06 | 6,74 | 7.227 | 7,09 | 6,62 | 6,72 | 00:00:00 | | 2006-01-09 | 6,86 | 2.780 | 6,94 | 6,50 | 6,80 | 00:00:00 | | 2006-01-10 | 6,95 | 984 | 6,95 | 6,77 | 6,89 | 00:00:00 | | 2006-01-11 | 6,97 | 1.548 | 6,98 | 6,90 | 6,95 | 00:00:00 | | 2006-01-12 | 6,90 | 1.060 | 6,98 | 6,89 | 6,98 | 00:00:00 | | 2006-01-13 | 6,88 | 317 | 6,90 | 6,79 | 6,90 | 00:00:00 | | 2006-01-16 | 7,05 | 4.286 | 7,05 | 6,90 | 6,95 | 00:00:00 | | 2006-01-17 | 6,88 | 2.100 | 7,00 | 6,70 | 7,00 | 00:00:00 | | 2006-01-18 | 6,67 | 2.159 | 6,85 | 6,66 | 6,85 | 00:00:00 | | 2006-01-19 | 6,70 | 3.144 | 6,83 | 6,68 | 6,68 | 00:00:00 | | 2006-01-20 | 6,66 | 10.320 | 6,74 | 6,53 | 6,62 | 00:00:00 | | 2006-01-23 | 6,56 | 3.935 | 6,65 | 6,52 | 6,58 | 00:00:00 | | 2006-01-24 | 6,44 | 7.596 | 6,55 | 6,35 | 6,53 | 00:00:00 | | 2006-01-25 | 6,57 | 3.981 | 6,60 | 6,40 | 6,40 | 00:00:00 | | 2006-01-26 | 6,55 | 7.024 | 6,62 | 6,50 | 6,53 | 00:00:00 | | 2006-01-27 | 6,54 | 4.443 | 6,65 | 6,48 | 6,54 | 00:00:00 | | 2006-01-30 | 6,46 | 4.095 | 6,51 | 6,43 | 6,43 | 00:00:00 | | 2006-01-31 | 6,50 | 4.795 | 6,58 | 6,42 | 6,42 | 00:00:00 | | 2006-02-01 | 6,60 | 24.360 | 6,64 | 6,50 | 6,52 | 00:00:00 | | 2006-02-02 | 6,55 | 13.725 | 6,61 | 6,52 | 6,58 | 00:00:00 | | 2006-02-03 | 6,52 | 4.822 | 6,55 | 6,52 | 6,55 | 00:00:00 | | 2006-02-06 | 6,58 | 9.979 | 6,60 | 6,52 | 6,52 | 00:00:00 | | 2006-02-07 | 6,55 | 5.626 | 6,60 | 6,52 | 6,60 | 00:00:00 | | 2006-02-08 | 6,60 | 4.394 | 6,60 | 6,55 | 6,59 | 00:00:00 | | 2006-02-09 | 6,59 | 5.738 | 6,60 | 6,55 | 6,59 | 00:00:00 | | 2006-02-10 | 6,55 | 3.525 | 6,57 | 6,54 | 6,56 | 00:00:00 | | 2006-02-13 | 6,47 | 4.444 | 6,57 | 6,40 | 6,55 | 00:00:00 | | 2006-02-14 | 6,38 | 7.719 | 6,45 | 6,36 | 6,45 | 00:00:00 | | 2006-02-15 | 6,32 | 10.867 | 6,39 | 6,25 | 6,38 | 00:00:00 | | 2006-02-16 | 6,47 | 7.269 | 6,52 | 6,30 | 6,30 | 00:00:00 | | 2006-02-17 | 6,60 | 21.806 | 6,62 | 6,48 | 6,50 | 00:00:00 | | 2006-02-20 | 6,53 | 3.877 | 6,64 | 6,52 | 6,60 | 00:00:00 | | 2006-02-21 | 6,56 | 12.947 | 6,58 | 6,53 | 6,54 | 00:00:00 | | 2006-02-22 | 6,61 | 17.062 | 6,61 | 6,53 | 6,55 | 00:00:00 | | 2006-02-23 | 7,00 | 46.443 | 7,05 | 6,66 | 6,66 | 00:00:00 | | 2006-02-24 | 7,00 | 12.861 | 7,02 | 6,90 | 7,02 | 00:00:00 | | 2006-02-27 | 7,28 | 19.658 | 7,34 | 6,98 | 7,01 | 00:00:00 | | 2006-02-28 | 7,38 | 13.356 | 7,42 | 7,21 | 7,21 | 00:00:00 | | 2006-03-01 | 7,47 | 7.019 | 7,52 | 7,39 | 7,39 | 00:00:00 | | 2006-03-02 | 7,43 | 6.590 | 7,47 | 7,40 | 7,41 | 00:00:00 | | 2006-03-03 | 7,45 | 21.821 | 7,55 | 7,42 | 7,42 | 00:00:00 | | 2006-03-06 | 7,46 | 25.136 | 7,47 | 7,32 | 7,32 | 00:00:00 | | 2006-03-07 | 7,46 | 12.197 | 7,49 | 7,37 | 7,37 | 00:00:00 | | 2006-03-08 | 7,71 | 9.099 | 7,85 | 7,40 | 7,40 | 00:00:00 | | 2006-03-09 | 7,77 | 3.271 | 7,88 | 7,70 | 7,70 | 00:00:00 | | 2006-03-10 | 7,68 | 2.931 | 7,78 | 7,50 | 7,78 | 00:00:00 | | 2006-03-13 | 7,63 | 4.305 | 7,70 | 7,61 | 7,70 | 00:00:00 | | 2006-03-14 | 7,70 | 4.910 | 7,70 | 7,58 | 7,61 | 00:00:00 | | 2006-03-15 | 7,73 | 4.343 | 7,74 | 7,63 | 7,70 | 00:00:00 | | 2006-03-16 | 7,73 | 2.582 | 7,73 | 7,67 | 7,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
