|
 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 | | 2000-08-23 | 6,08 | 334 | 6,10 | 6,02 | 6,10 | 00:00:00 | | 2000-08-24 | 6,08 | 68 | 6,10 | 6,02 | 6,04 | 00:00:00 | | 2000-08-25 | 6,15 | 359 | 6,22 | 6,03 | 6,08 | 00:00:00 | | 2000-08-28 | 6,11 | 52 | 6,20 | 6,07 | 6,10 | 00:00:00 | | 2000-08-29 | 6,11 | 31 | 6,18 | 6,11 | 6,15 | 00:00:00 | | 2000-08-30 | 6,07 | 277 | 6,29 | 6,07 | 6,15 | 00:00:00 | | 2000-08-31 | 6,20 | 184 | 6,21 | 6,09 | 6,16 | 00:00:00 | | 2000-09-01 | 6,20 | 316 | 6,25 | 6,15 | 6,21 | 00:00:00 | | 2000-09-04 | 6,28 | 472 | 6,35 | 6,20 | 6,20 | 00:00:00 | | 2000-09-05 | 6,29 | 471 | 6,37 | 6,26 | 6,30 | 00:00:00 | | 2000-09-06 | 6,30 | 625 | 6,33 | 6,15 | 6,31 | 00:00:00 | | 2000-09-07 | 6,23 | 9 | 6,29 | 6,22 | 6,22 | 00:00:00 | | 2000-09-08 | 6,23 | 91 | 6,37 | 6,22 | 6,37 | 00:00:00 | | 2000-09-11 | 6,30 | 118 | 6,38 | 6,22 | 6,22 | 00:00:00 | | 2000-09-12 | 6,24 | 19 | 6,29 | 6,23 | 6,29 | 00:00:00 | | 2000-09-13 | 6,30 | 165 | 6,30 | 6,22 | 6,23 | 00:00:00 | | 2000-09-14 | 6,24 | 168 | 6,30 | 6,15 | 6,25 | 00:00:00 | | 2000-09-15 | 6,21 | 24 | 6,25 | 6,21 | 6,21 | 00:00:00 | | 2000-09-18 | 6,22 | 59 | 6,24 | 6,20 | 6,20 | 00:00:00 | | 2000-09-19 | 6,18 | 25 | 6,20 | 6,18 | 6,20 | 00:00:00 | | 2000-09-20 | 6,01 | 396 | 6,22 | 6,01 | 6,19 | 00:00:00 | | 2000-09-21 | 6,01 | 147 | 6,13 | 6,01 | 6,04 | 00:00:00 | | 2000-09-22 | 6,10 | 144 | 6,10 | 6,00 | 6,01 | 00:00:00 | | 2000-09-25 | 6,06 | 78 | 6,15 | 6,06 | 6,10 | 00:00:00 | | 2000-09-26 | 6,01 | 183 | 6,11 | 6,00 | 6,11 | 00:00:00 | | 2000-09-27 | 6,02 | 48 | 6,05 | 5,99 | 6,05 | 00:00:00 | | 2000-09-28 | 6,04 | 84 | 6,05 | 5,99 | 6,05 | 00:00:00 | | 2000-09-29 | 6,03 | 49 | 6,04 | 5,99 | 6,01 | 00:00:00 | | 2000-10-02 | 6,04 | 41 | 6,04 | 5,99 | 6,03 | 00:00:00 | | 2000-10-03 | 5,98 | 546 | 6,02 | 5,96 | 5,98 | 00:00:00 | | 2000-10-04 | 5,97 | 95 | 5,97 | 5,95 | 5,97 | 00:00:00 | | 2000-10-06 | 5,93 | 137 | 6,00 | 5,93 | 5,95 | 00:00:00 | | 2000-10-09 | 5,93 | 30 | 6,00 | 5,93 | 6,00 | 00:00:00 | | 2000-10-10 | 5,95 | 12 | 5,95 | 5,93 | 5,95 | 00:00:00 | | 2000-10-11 | 5,91 | 324 | 5,94 | 5,91 | 5,93 | 00:00:00 | | 2000-10-12 | 5,91 | 558 | 5,97 | 5,91 | 5,97 | 00:00:00 | | 2000-10-13 | 6,00 | 300 | 6,00 | 5,77 | 5,91 | 00:00:00 | | 2000-10-16 | 5,99 | 23 | 6,03 | 5,84 | 6,03 | 00:00:00 | | 2000-10-17 | 5,92 | 52 | 6,01 | 5,81 | 6,01 | 00:00:00 | | 2000-10-18 | 5,85 | 90 | 5,90 | 5,75 | 5,84 | 00:00:00 | | 2000-10-19 | 5,82 | 96 | 5,85 | 5,80 | 5,85 | 00:00:00 | | 2000-10-20 | 5,77 | 63 | 5,82 | 5,77 | 5,81 | 00:00:00 | | 2000-10-23 | 5,71 | 80 | 5,77 | 5,71 | 5,77 | 00:00:00 | | 2000-10-24 | 5,70 | 61 | 5,70 | 5,65 | 5,70 | 00:00:00 | | 2000-10-25 | 5,68 | 44 | 5,70 | 5,68 | 5,70 | 00:00:00 | | 2000-10-26 | 5,56 | 31 | 5,68 | 5,54 | 5,68 | 00:00:00 | | 2000-10-27 | 5,59 | 194 | 5,60 | 5,45 | 5,57 | 00:00:00 | | 2000-10-30 | 5,59 | 108 | 5,60 | 5,43 | 5,50 | 00:00:00 | | 2000-10-31 | 5,53 | 35 | 5,58 | 5,52 | 5,52 | 00:00:00 | | 2000-11-02 | 5,79 | 128 | 5,79 | 5,54 | 5,58 | 00:00:00 | | 2000-11-03 | 5,99 | 105 | 5,99 | 5,63 | 5,63 | 00:00:00 | | 2000-11-06 | 5,80 | 40 | 5,97 | 5,77 | 5,81 | 00:00:00 | | 2000-11-07 | 5,66 | 84 | 5,80 | 5,66 | 5,76 | 00:00:00 | | 2000-11-08 | 5,68 | 18 | 5,68 | 5,63 | 5,63 | 00:00:00 | | 2000-11-09 | 5,80 | 24 | 5,80 | 5,63 | 5,65 | 00:00:00 | | 2000-11-10 | 5,66 | 20 | 5,80 | 5,64 | 5,70 | 00:00:00 | | 2000-11-13 | 5,56 | 47 | 5,76 | 5,53 | 5,76 | 00:00:00 | | 2000-11-14 | 5,59 | 61 | 5,59 | 5,50 | 5,53 | 00:00:00 | | 2000-11-15 | 5,57 | 11 | 5,60 | 5,55 | 5,60 | 00:00:00 | | 2000-11-16 | 5,57 | 55 | 5,60 | 5,45 | 5,50 | 00:00:00 | | 2000-11-17 | 5,58 | 29 | 5,58 | 5,50 | 5,55 | 00:00:00 | | 2000-11-20 | 5,51 | 37 | 5,68 | 5,51 | 5,54 | 00:00:00 | | 2000-11-21 | 5,50 | 83 | 5,51 | 5,43 | 5,51 | 00:00:00 | | 2000-11-22 | 5,56 | 102 | 5,60 | 5,41 | 5,41 | 00:00:00 | | 2000-11-23 | 5,45 | 69 | 5,56 | 5,45 | 5,56 | 00:00:00 | | 2000-11-24 | 5,47 | 22 | 5,47 | 5,40 | 5,45 | 00:00:00 | | 2000-11-27 | 5,29 | 323 | 5,55 | 5,29 | 5,47 | 00:00:00 | | 2000-11-28 | 5,04 | 239 | 5,33 | 5,04 | 5,30 | 00:00:00 | | 2000-11-29 | 5,10 | 112 | 5,18 | 5,06 | 5,18 | 00:00:00 | | 2000-11-30 | 5,08 | 352 | 5,17 | 5,06 | 5,12 | 00:00:00 | | 2000-12-04 | 5,13 | 417 | 5,27 | 5,02 | 5,13 | 00:00:00 | | 2000-12-05 | 5,25 | 317 | 5,35 | 5,10 | 5,13 | 00:00:00 | | 2000-12-06 | 5,70 | 503 | 5,97 | 5,29 | 5,35 | 00:00:00 | | 2000-12-07 | 5,63 | 191 | 5,92 | 5,61 | 5,68 | 00:00:00 | | 2000-12-11 | 5,54 | 146 | 5,80 | 5,54 | 5,74 | 00:00:00 | | 2000-12-12 | 5,61 | 212 | 5,61 | 5,44 | 5,60 | 00:00:00 | | 2000-12-13 | 5,65 | 517 | 5,78 | 5,50 | 5,75 | 00:00:00 | | 2000-12-14 | 5,30 | 1.014 | 5,60 | 5,30 | 5,60 | 00:00:00 | | 2000-12-15 | 5,14 | 901 | 5,30 | 5,14 | 5,30 | 00:00:00 | | 2000-12-18 | 5,05 | 860 | 5,25 | 4,99 | 5,20 | 00:00:00 | | 2000-12-19 | 5,10 | 156 | 5,14 | 5,05 | 5,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
