|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-19 | 5,10 | 156 | 5,14 | 5,05 | 5,05 | 00:00:00 | | 2000-12-20 | 5,11 | 498 | 5,16 | 5,05 | 5,05 | 00:00:00 | | 2000-12-21 | 5,10 | 287 | 5,23 | 5,05 | 5,11 | 00:00:00 | | 2000-12-22 | 5,09 | 508 | 5,13 | 5,02 | 5,12 | 00:00:00 | | 2000-12-27 | 4,99 | 487 | 5,09 | 4,96 | 5,09 | 00:00:00 | | 2000-12-28 | 4,92 | 193 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2000-12-29 | 4,66 | 1.500 | 5,00 | 4,65 | 4,91 | 00:00:00 | | 2001-01-02 | 4,70 | 42 | 4,83 | 4,70 | 4,79 | 00:00:00 | | 2001-01-03 | 4,80 | 61 | 4,80 | 4,67 | 4,72 | 00:00:00 | | 2001-01-04 | 4,82 | 26 | 4,90 | 4,75 | 4,79 | 00:00:00 | | 2001-01-05 | 4,90 | 7 | 4,90 | 4,85 | 4,85 | 00:00:00 | | 2001-01-08 | 4,80 | 13 | 4,90 | 4,75 | 4,90 | 00:00:00 | | 2001-01-09 | 4,77 | 9 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2001-01-10 | 4,76 | 7 | 4,76 | 4,76 | 4,76 | 00:00:00 | | 2001-01-11 | 4,82 | 144 | 4,88 | 4,74 | 4,78 | 00:00:00 | | 2001-01-12 | 5,00 | 342 | 5,10 | 4,85 | 4,85 | 00:00:00 | | 2001-01-15 | 4,92 | 165 | 5,03 | 4,86 | 4,97 | 00:00:00 | | 2001-01-16 | 4,86 | 153 | 4,98 | 4,85 | 4,86 | 00:00:00 | | 2001-01-17 | 4,96 | 120 | 5,03 | 4,88 | 4,95 | 00:00:00 | | 2001-01-18 | 4,93 | 38 | 4,99 | 4,91 | 4,98 | 00:00:00 | | 2001-01-19 | 4,90 | 90 | 4,98 | 4,90 | 4,95 | 00:00:00 | | 2001-01-22 | 4,85 | 22 | 4,93 | 4,84 | 4,90 | 00:00:00 | | 2001-01-23 | 4,85 | 41 | 4,85 | 4,84 | 4,85 | 00:00:00 | | 2001-01-24 | 4,85 | 8 | 4,91 | 4,85 | 4,85 | 00:00:00 | | 2001-01-25 | 4,88 | 78 | 4,89 | 4,84 | 4,86 | 00:00:00 | | 2001-01-26 | 4,88 | 36 | 4,89 | 4,83 | 4,88 | 00:00:00 | | 2001-01-29 | 4,83 | 45 | 4,90 | 4,83 | 4,90 | 00:00:00 | | 2001-01-30 | 4,85 | 64 | 4,88 | 4,82 | 4,88 | 00:00:00 | | 2001-01-31 | 4,84 | 90 | 4,90 | 4,81 | 4,83 | 00:00:00 | | 2001-02-01 | 4,87 | 12 | 4,87 | 4,83 | 4,84 | 00:00:00 | | 2001-02-02 | 4,81 | 46 | 4,85 | 4,80 | 4,83 | 00:00:00 | | 2001-02-05 | 4,91 | 162 | 4,91 | 4,79 | 4,79 | 00:00:00 | | 2001-02-06 | 4,83 | 168 | 4,87 | 4,80 | 4,80 | 00:00:00 | | 2001-02-07 | 4,77 | 122 | 4,83 | 4,76 | 4,80 | 00:00:00 | | 2001-02-08 | 4,80 | 9 | 4,81 | 4,77 | 4,78 | 00:00:00 | | 2001-02-09 | 4,75 | 82 | 4,80 | 4,71 | 4,77 | 00:00:00 | | 2001-02-12 | 4,84 | 1.604 | 5,03 | 4,73 | 4,73 | 00:00:00 | | 2001-02-13 | 4,77 | 564 | 4,83 | 4,73 | 4,81 | 00:00:00 | | 2001-02-14 | 4,76 | 110 | 4,80 | 4,73 | 4,74 | 00:00:00 | | 2001-02-15 | 4,76 | 52 | 4,79 | 4,75 | 4,79 | 00:00:00 | | 2001-02-16 | 4,75 | 105 | 4,77 | 4,75 | 4,75 | 00:00:00 | | 2001-02-19 | 4,75 | 130 | 4,80 | 4,75 | 4,75 | 00:00:00 | | 2001-02-20 | 4,75 | 192 | 4,82 | 4,75 | 4,75 | 00:00:00 | | 2001-02-21 | 4,80 | 251 | 4,80 | 4,75 | 4,75 | 00:00:00 | | 2001-02-22 | 4,75 | 241 | 4,80 | 4,74 | 4,75 | 00:00:00 | | 2001-02-23 | 4,75 | 180 | 4,76 | 4,75 | 4,76 | 00:00:00 | | 2001-02-26 | 4,75 | 21 | 4,76 | 4,75 | 4,76 | 00:00:00 | | 2001-02-28 | 4,75 | 114 | 4,80 | 4,75 | 4,75 | 00:00:00 | | 2001-03-01 | 4,75 | 19 | 4,76 | 4,75 | 4,76 | 00:00:00 | | 2001-03-02 | 4,76 | 100 | 4,76 | 4,75 | 4,75 | 00:00:00 | | 2001-03-05 | 4,75 | 70 | 4,79 | 4,75 | 4,77 | 00:00:00 | | 2001-03-06 | 4,79 | 14 | 4,79 | 4,75 | 4,78 | 00:00:00 | | 2001-03-07 | 4,75 | 345 | 4,81 | 4,75 | 4,79 | 00:00:00 | | 2001-03-08 | 4,76 | 4 | 4,76 | 4,76 | 4,76 | 00:00:00 | | 2001-03-09 | 4,75 | 506 | 4,75 | 4,74 | 4,75 | 00:00:00 | | 2001-03-12 | 4,68 | 147 | 4,71 | 4,57 | 4,71 | 00:00:00 | | 2001-03-13 | 4,65 | 13 | 4,66 | 4,60 | 4,66 | 00:00:00 | | 2001-03-14 | 4,59 | 65 | 4,64 | 4,55 | 4,64 | 00:00:00 | | 2001-03-15 | 4,53 | 49 | 4,59 | 4,53 | 4,59 | 00:00:00 | | 2001-03-16 | 4,60 | 441 | 4,73 | 4,53 | 4,55 | 00:00:00 | | 2001-03-19 | 4,53 | 208 | 4,60 | 4,53 | 4,56 | 00:00:00 | | 2001-03-20 | 4,56 | 73 | 4,60 | 4,56 | 4,59 | 00:00:00 | | 2001-03-21 | 4,50 | 341 | 4,52 | 4,50 | 4,52 | 00:00:00 | | 2001-03-22 | 4,30 | 380 | 4,50 | 4,28 | 4,50 | 00:00:00 | | 2001-03-23 | 4,50 | 75 | 4,50 | 4,30 | 4,38 | 00:00:00 | | 2001-03-26 | 4,54 | 21 | 4,55 | 4,33 | 4,50 | 00:00:00 | | 2001-03-27 | 4,45 | 107 | 4,54 | 4,35 | 4,54 | 00:00:00 | | 2001-03-28 | 4,45 | 53 | 4,45 | 4,36 | 4,36 | 00:00:00 | | 2001-03-29 | 4,39 | 34 | 4,44 | 4,39 | 4,40 | 00:00:00 | | 2001-03-30 | 4,41 | 15 | 4,42 | 4,37 | 4,37 | 00:00:00 | | 2001-04-02 | 4,35 | 50 | 4,42 | 4,35 | 4,40 | 00:00:00 | | 2001-04-03 | 4,18 | 27 | 4,33 | 4,18 | 4,33 | 00:00:00 | | 2001-04-04 | 4,27 | 158 | 4,27 | 4,00 | 4,16 | 00:00:00 | | 2001-04-05 | 4,42 | 611 | 4,42 | 4,15 | 4,15 | 00:00:00 | | 2001-04-06 | 4,22 | 61 | 4,43 | 4,22 | 4,43 | 00:00:00 | | 2001-04-09 | 4,30 | 48 | 4,33 | 4,24 | 4,30 | 00:00:00 | | 2001-04-10 | 4,35 | 101 | 4,35 | 4,26 | 4,26 | 00:00:00 | | 2001-04-11 | 4,30 | 44 | 4,35 | 4,26 | 4,26 | 00:00:00 | | 2001-04-12 | 4,29 | 20 | 4,30 | 4,29 | 4,30 | 00:00:00 | | 2001-04-17 | 4,15 | 154 | 4,35 | 4,15 | 4,35 | 00:00:00 | | 2001-04-18 | 4,30 | 67 | 4,30 | 4,15 | 4,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
