|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-28 | 6,89 | 551 | 6,90 | 6,47 | 6,62 | 00:00:00 | | 2000-05-02 | 6,75 | 154 | 6,89 | 6,68 | 6,75 | 00:00:00 | | 2000-05-03 | 6,75 | 132 | 6,85 | 6,70 | 6,85 | 00:00:00 | | 2000-05-04 | 6,70 | 88 | 6,80 | 6,70 | 6,77 | 00:00:00 | | 2000-05-05 | 6,98 | 140 | 6,98 | 6,66 | 6,70 | 00:00:00 | | 2000-05-08 | 6,82 | 95 | 6,96 | 6,75 | 6,96 | 00:00:00 | | 2000-05-09 | 6,70 | 114 | 6,75 | 6,68 | 6,75 | 00:00:00 | | 2000-05-10 | 6,59 | 173 | 6,79 | 6,54 | 6,79 | 00:00:00 | | 2000-05-11 | 6,61 | 210 | 6,73 | 6,50 | 6,57 | 00:00:00 | | 2000-05-12 | 6,53 | 46 | 6,68 | 6,53 | 6,53 | 00:00:00 | | 2000-05-15 | 6,63 | 21 | 6,64 | 6,50 | 6,51 | 00:00:00 | | 2000-05-16 | 6,57 | 47 | 6,67 | 6,55 | 6,63 | 00:00:00 | | 2000-05-17 | 6,53 | 21 | 6,60 | 6,49 | 6,52 | 00:00:00 | | 2000-05-18 | 6,55 | 166 | 6,67 | 6,47 | 6,50 | 00:00:00 | | 2000-05-19 | 6,40 | 106 | 6,51 | 6,40 | 6,47 | 00:00:00 | | 2000-05-22 | 6,14 | 115 | 6,45 | 6,12 | 6,31 | 00:00:00 | | 2000-05-23 | 6,25 | 58 | 6,40 | 6,20 | 6,35 | 00:00:00 | | 2000-05-24 | 6,28 | 86 | 6,29 | 6,20 | 6,29 | 00:00:00 | | 2000-05-25 | 6,28 | 166 | 6,40 | 6,28 | 6,31 | 00:00:00 | | 2000-05-26 | 6,24 | 79 | 6,30 | 6,11 | 6,30 | 00:00:00 | | 2000-05-29 | 6,24 | 43 | 6,29 | 6,21 | 6,21 | 00:00:00 | | 2000-05-30 | 6,18 | 77 | 6,28 | 6,18 | 6,22 | 00:00:00 | | 2000-05-31 | 6,50 | 149 | 6,50 | 6,20 | 6,25 | 00:00:00 | | 2000-06-01 | 6,95 | 1.607 | 7,13 | 6,51 | 6,51 | 00:00:00 | | 2000-06-02 | 6,86 | 1.176 | 7,36 | 6,76 | 7,12 | 00:00:00 | | 2000-06-05 | 6,74 | 176 | 7,05 | 6,61 | 7,00 | 00:00:00 | | 2000-06-06 | 6,60 | 221 | 6,72 | 6,56 | 6,64 | 00:00:00 | | 2000-06-07 | 6,40 | 231 | 6,54 | 6,32 | 6,51 | 00:00:00 | | 2000-06-08 | 6,45 | 59 | 6,49 | 6,42 | 6,49 | 00:00:00 | | 2000-06-09 | 6,43 | 77 | 6,49 | 6,41 | 6,42 | 00:00:00 | | 2000-06-12 | 6,48 | 80 | 6,65 | 6,47 | 6,65 | 00:00:00 | | 2000-06-13 | 6,63 | 215 | 6,67 | 6,45 | 6,50 | 00:00:00 | | 2000-06-14 | 6,72 | 136 | 6,89 | 6,65 | 6,70 | 00:00:00 | | 2000-06-15 | 6,70 | 180 | 6,80 | 6,67 | 6,67 | 00:00:00 | | 2000-06-16 | 6,65 | 99 | 6,78 | 6,64 | 6,70 | 00:00:00 | | 2000-06-19 | 6,66 | 47 | 6,70 | 6,60 | 6,65 | 00:00:00 | | 2000-06-20 | 6,60 | 60 | 6,70 | 6,56 | 6,66 | 00:00:00 | | 2000-06-21 | 6,55 | 39 | 6,58 | 6,52 | 6,58 | 00:00:00 | | 2000-06-23 | 6,51 | 78 | 6,60 | 6,48 | 6,51 | 00:00:00 | | 2000-06-26 | 6,54 | 132 | 6,55 | 6,43 | 6,48 | 00:00:00 | | 2000-06-27 | 6,37 | 117 | 6,53 | 6,37 | 6,53 | 00:00:00 | | 2000-06-28 | 6,42 | 69 | 6,42 | 6,31 | 6,40 | 00:00:00 | | 2000-06-29 | 6,33 | 94 | 6,40 | 6,30 | 6,40 | 00:00:00 | | 2000-06-30 | 6,40 | 138 | 6,40 | 6,30 | 6,30 | 00:00:00 | | 2000-07-03 | 6,36 | 51 | 6,42 | 6,35 | 6,40 | 00:00:00 | | 2000-07-04 | 6,34 | 105 | 6,40 | 6,34 | 6,36 | 00:00:00 | | 2000-07-05 | 6,38 | 614 | 6,48 | 6,31 | 6,36 | 00:00:00 | | 2000-07-06 | 6,43 | 43 | 6,48 | 6,38 | 6,48 | 00:00:00 | | 2000-07-07 | 6,50 | 211 | 6,60 | 6,39 | 6,45 | 00:00:00 | | 2000-07-10 | 6,50 | 91 | 6,56 | 6,39 | 6,50 | 00:00:00 | | 2000-07-11 | 6,39 | 51 | 6,50 | 6,39 | 6,49 | 00:00:00 | | 2000-07-12 | 6,40 | 140 | 6,50 | 6,40 | 6,47 | 00:00:00 | | 2000-07-13 | 6,41 | 44 | 6,50 | 6,41 | 6,41 | 00:00:00 | | 2000-07-14 | 6,43 | 55 | 6,48 | 6,41 | 6,48 | 00:00:00 | | 2000-07-17 | 6,51 | 202 | 6,51 | 6,38 | 6,45 | 00:00:00 | | 2000-07-18 | 6,41 | 54 | 6,52 | 6,41 | 6,50 | 00:00:00 | | 2000-07-19 | 6,48 | 95 | 6,50 | 6,41 | 6,42 | 00:00:00 | | 2000-07-20 | 6,41 | 69 | 6,48 | 6,41 | 6,42 | 00:00:00 | | 2000-07-21 | 6,52 | 156 | 6,52 | 6,40 | 6,42 | 00:00:00 | | 2000-07-24 | 6,44 | 72 | 6,55 | 6,43 | 6,55 | 00:00:00 | | 2000-07-25 | 6,45 | 36 | 6,47 | 6,41 | 6,42 | 00:00:00 | | 2000-07-26 | 6,46 | 71 | 6,46 | 6,41 | 6,45 | 00:00:00 | | 2000-07-27 | 6,45 | 44 | 6,46 | 6,40 | 6,46 | 00:00:00 | | 2000-07-28 | 6,40 | 122 | 6,44 | 6,40 | 6,43 | 00:00:00 | | 2000-07-31 | 6,40 | 191 | 6,45 | 6,35 | 6,40 | 00:00:00 | | 2000-08-01 | 6,40 | 18 | 6,45 | 6,40 | 6,41 | 00:00:00 | | 2000-08-02 | 6,35 | 16 | 6,40 | 6,35 | 6,40 | 00:00:00 | | 2000-08-03 | 6,33 | 97 | 6,39 | 6,33 | 6,35 | 00:00:00 | | 2000-08-04 | 6,33 | 15 | 6,44 | 6,33 | 6,34 | 00:00:00 | | 2000-08-07 | 6,35 | 21 | 6,40 | 6,31 | 6,40 | 00:00:00 | | 2000-08-08 | 6,29 | 90 | 6,35 | 6,25 | 6,31 | 00:00:00 | | 2000-08-09 | 6,37 | 52 | 6,37 | 6,27 | 6,28 | 00:00:00 | | 2000-08-10 | 6,35 | 95 | 6,39 | 6,29 | 6,37 | 00:00:00 | | 2000-08-11 | 6,28 | 128 | 6,34 | 6,20 | 6,30 | 00:00:00 | | 2000-08-14 | 6,24 | 79 | 6,29 | 6,18 | 6,29 | 00:00:00 | | 2000-08-16 | 6,17 | 53 | 6,31 | 6,17 | 6,30 | 00:00:00 | | 2000-08-17 | 6,19 | 175 | 6,32 | 6,06 | 6,24 | 00:00:00 | | 2000-08-18 | 6,10 | 117 | 6,28 | 6,10 | 6,20 | 00:00:00 | | 2000-08-21 | 6,04 | 532 | 6,19 | 5,97 | 6,09 | 00:00:00 | | 2000-08-22 | 6,08 | 565 | 6,11 | 6,00 | 6,02 | 00:00:00 | | 2000-08-23 | 6,08 | 334 | 6,10 | 6,02 | 6,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
