|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-18 | 4,30 | 67 | 4,30 | 4,15 | 4,21 | 00:00:00 | | 2001-04-19 | 4,30 | 24 | 4,34 | 4,25 | 4,29 | 00:00:00 | | 2001-04-20 | 4,08 | 121 | 4,30 | 4,08 | 4,30 | 00:00:00 | | 2001-04-23 | 4,08 | 34 | 4,12 | 4,08 | 4,12 | 00:00:00 | | 2001-04-24 | 4,16 | 199 | 4,20 | 4,06 | 4,06 | 00:00:00 | | 2001-04-26 | 4,15 | 33 | 4,15 | 4,12 | 4,13 | 00:00:00 | | 2001-04-27 | 4,10 | 122 | 4,15 | 4,10 | 4,13 | 00:00:00 | | 2001-04-30 | 4,25 | 70 | 4,25 | 4,10 | 4,10 | 00:00:00 | | 2001-05-02 | 4,25 | 19 | 4,28 | 4,20 | 4,24 | 00:00:00 | | 2001-05-03 | 4,16 | 71 | 4,30 | 4,16 | 4,22 | 00:00:00 | | 2001-05-04 | 4,24 | 61 | 4,24 | 4,15 | 4,19 | 00:00:00 | | 2001-05-07 | 4,19 | 45 | 4,28 | 4,15 | 4,17 | 00:00:00 | | 2001-05-08 | 4,12 | 242 | 4,28 | 4,12 | 4,20 | 00:00:00 | | 2001-05-09 | 4,17 | 43 | 4,19 | 4,11 | 4,13 | 00:00:00 | | 2001-05-10 | 4,14 | 66 | 4,20 | 4,10 | 4,12 | 00:00:00 | | 2001-05-11 | 4,15 | 44 | 4,16 | 4,10 | 4,12 | 00:00:00 | | 2001-05-14 | 4,14 | 29 | 4,14 | 4,10 | 4,11 | 00:00:00 | | 2001-05-15 | 4,11 | 114 | 4,20 | 4,08 | 4,10 | 00:00:00 | | 2001-05-16 | 4,15 | 28 | 4,15 | 4,10 | 4,12 | 00:00:00 | | 2001-05-17 | 4,14 | 18 | 4,15 | 4,10 | 4,14 | 00:00:00 | | 2001-05-18 | 4,13 | 206 | 4,20 | 4,09 | 4,09 | 00:00:00 | | 2001-05-21 | 4,10 | 16 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2001-05-22 | 4,05 | 141 | 4,12 | 4,00 | 4,09 | 00:00:00 | | 2001-05-23 | 4,00 | 82 | 4,01 | 3,98 | 4,01 | 00:00:00 | | 2001-05-24 | 4,00 | 104 | 4,10 | 3,97 | 4,00 | 00:00:00 | | 2001-05-25 | 4,00 | 69 | 4,05 | 3,96 | 3,98 | 00:00:00 | | 2001-05-28 | 4,03 | 233 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2001-05-29 | 4,00 | 62 | 4,02 | 3,99 | 4,00 | 00:00:00 | | 2001-05-30 | 4,00 | 207 | 4,00 | 3,96 | 3,98 | 00:00:00 | | 2001-05-31 | 4,03 | 26 | 4,03 | 3,99 | 4,00 | 00:00:00 | | 2001-06-01 | 4,02 | 12 | 4,04 | 4,00 | 4,00 | 00:00:00 | | 2001-06-04 | 4,03 | 97 | 4,06 | 3,98 | 4,06 | 00:00:00 | | 2001-06-05 | 4,01 | 242 | 4,03 | 3,95 | 3,95 | 00:00:00 | | 2001-06-06 | 4,01 | 13 | 4,02 | 3,97 | 4,00 | 00:00:00 | | 2001-06-07 | 3,98 | 66 | 4,00 | 3,95 | 3,99 | 00:00:00 | | 2001-06-08 | 4,00 | 54 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2001-06-11 | 3,95 | 312 | 3,97 | 3,91 | 3,91 | 00:00:00 | | 2001-06-12 | 3,94 | 290 | 4,00 | 3,88 | 3,94 | 00:00:00 | | 2001-06-13 | 4,03 | 136 | 4,03 | 3,94 | 3,94 | 00:00:00 | | 2001-06-15 | 4,00 | 30 | 4,00 | 3,94 | 4,00 | 00:00:00 | | 2001-06-18 | 4,00 | 55 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2001-06-19 | 4,00 | 381 | 4,00 | 3,93 | 3,99 | 00:00:00 | | 2001-06-20 | 3,99 | 249 | 4,00 | 3,90 | 3,95 | 00:00:00 | | 2001-06-21 | 4,01 | 131 | 4,02 | 3,92 | 3,99 | 00:00:00 | | 2001-06-22 | 4,00 | 241 | 4,03 | 3,96 | 3,99 | 00:00:00 | | 2001-06-25 | 3,96 | 10 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2001-06-26 | 4,01 | 277 | 4,02 | 3,96 | 3,99 | 00:00:00 | | 2001-06-27 | 4,10 | 485 | 4,12 | 3,98 | 3,98 | 00:00:00 | | 2001-06-28 | 4,30 | 362 | 4,32 | 4,06 | 4,06 | 00:00:00 | | 2001-06-29 | 4,19 | 63 | 4,27 | 4,18 | 4,27 | 00:00:00 | | 2001-07-02 | 4,11 | 51 | 4,19 | 4,07 | 4,13 | 00:00:00 | | 2001-07-03 | 4,14 | 13 | 4,16 | 4,04 | 4,16 | 00:00:00 | | 2001-07-04 | 4,10 | 185 | 4,16 | 4,05 | 4,05 | 00:00:00 | | 2001-07-05 | 4,20 | 66 | 4,20 | 4,06 | 4,10 | 00:00:00 | | 2001-07-06 | 4,18 | 83 | 4,20 | 4,11 | 4,12 | 00:00:00 | | 2001-07-09 | 4,20 | 39 | 4,20 | 4,08 | 4,10 | 00:00:00 | | 2001-07-10 | 4,19 | 9 | 4,23 | 4,11 | 4,11 | 00:00:00 | | 2001-07-11 | 4,18 | 25 | 4,18 | 4,11 | 4,14 | 00:00:00 | | 2001-07-12 | 4,15 | 48 | 4,19 | 4,08 | 4,11 | 00:00:00 | | 2001-07-13 | 4,17 | 32 | 4,17 | 4,12 | 4,12 | 00:00:00 | | 2001-07-16 | 4,17 | 36 | 4,18 | 4,12 | 4,12 | 00:00:00 | | 2001-07-17 | 4,20 | 167 | 4,24 | 4,10 | 4,21 | 00:00:00 | | 2001-07-18 | 4,20 | 91 | 4,20 | 4,14 | 4,15 | 00:00:00 | | 2001-07-19 | 4,21 | 229 | 4,36 | 4,13 | 4,13 | 00:00:00 | | 2001-07-20 | 4,20 | 46 | 4,27 | 4,20 | 4,26 | 00:00:00 | | 2001-07-23 | 4,27 | 206 | 4,27 | 4,22 | 4,22 | 00:00:00 | | 2001-07-24 | 4,31 | 188 | 4,33 | 4,24 | 4,24 | 00:00:00 | | 2001-07-25 | 4,32 | 105 | 4,40 | 4,29 | 4,35 | 00:00:00 | | 2001-07-26 | 4,30 | 426 | 4,48 | 4,27 | 4,29 | 00:00:00 | | 2001-07-27 | 4,31 | 268 | 4,39 | 4,30 | 4,35 | 00:00:00 | | 2001-07-30 | 4,31 | 421 | 4,34 | 4,19 | 4,28 | 00:00:00 | | 2001-07-31 | 4,20 | 156 | 4,30 | 4,20 | 4,25 | 00:00:00 | | 2001-08-01 | 4,19 | 77 | 4,23 | 4,19 | 4,21 | 00:00:00 | | 2001-08-02 | 4,20 | 76 | 4,27 | 4,19 | 4,27 | 00:00:00 | | 2001-08-03 | 4,25 | 653 | 4,30 | 4,21 | 4,23 | 00:00:00 | | 2001-08-06 | 4,22 | 12 | 4,24 | 4,20 | 4,22 | 00:00:00 | | 2001-08-07 | 4,18 | 87 | 4,25 | 4,18 | 4,20 | 00:00:00 | | 2001-08-08 | 4,25 | 176 | 4,25 | 4,16 | 4,18 | 00:00:00 | | 2001-08-09 | 4,18 | 13 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2001-08-10 | 4,15 | 619 | 4,18 | 4,01 | 4,18 | 00:00:00 | | 2001-08-13 | 4,13 | 254 | 4,14 | 4,03 | 4,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
