|
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 | 2018-09-17 | 2,38 | 14.692 | 2,41 | 2,33 | 2,33 | 00:00:00 | 2018-09-18 | 2,40 | 11.372 | 2,41 | 2,35 | 2,40 | 00:00:00 | 2018-09-19 | 2,40 | 940 | 2,41 | 2,40 | 2,41 | 00:00:00 | 2018-09-20 | 2,39 | 4.403 | 2,40 | 2,34 | 2,36 | 00:00:00 | 2018-09-21 | 2,33 | 17.521 | 2,39 | 2,33 | 2,39 | 00:00:00 | 2018-09-24 | 2,35 | 11.944 | 2,36 | 2,30 | 2,30 | 00:00:00 | 2018-09-25 | 2,32 | 9.259 | 2,35 | 2,31 | 2,31 | 00:00:00 | 2018-09-26 | 2,31 | 13.083 | 2,35 | 2,28 | 2,35 | 00:00:00 | 2018-09-27 | 2,32 | 5.715 | 2,33 | 2,32 | 2,32 | 00:00:00 | 2018-09-28 | 2,34 | 11.154 | 2,34 | 2,27 | 2,32 | 00:00:00 | 2018-10-01 | 2,33 | 10.872 | 2,36 | 2,27 | 2,36 | 00:00:00 | 2018-10-02 | 2,20 | 28.786 | 2,37 | 2,20 | 2,35 | 00:00:00 | 2018-10-03 | 2,23 | 43.687 | 2,29 | 2,20 | 2,21 | 00:00:00 | 2018-10-04 | 2,25 | 1.364 | 2,29 | 2,23 | 2,24 | 00:00:00 | 2018-10-05 | 2,26 | 1.413 | 2,26 | 2,26 | 2,26 | 00:00:00 | 2018-10-08 | 2,21 | 14.711 | 2,22 | 2,15 | 2,21 | 00:00:00 | 2018-10-09 | 2,21 | 13.744 | 2,24 | 2,16 | 2,16 | 00:00:00 | 2018-10-10 | 2,17 | 47.525 | 2,19 | 2,11 | 2,18 | 00:00:00 | 2018-10-11 | 2,09 | 38.625 | 2,14 | 2,06 | 2,10 | 00:00:00 | 2018-10-12 | 2,02 | 33.257 | 2,14 | 2,01 | 2,10 | 00:00:00 | 2018-10-15 | 2,08 | 17.987 | 2,15 | 2,07 | 2,14 | 00:00:00 | 2018-10-16 | 2,17 | 8.977 | 2,17 | 2,10 | 2,10 | 00:00:00 | 2018-10-17 | 2,18 | 5.767 | 2,18 | 2,15 | 2,18 | 00:00:00 | 2018-10-18 | 2,19 | 8.073 | 2,22 | 2,18 | 2,18 | 00:00:00 | 2018-10-19 | 2,18 | 12.992 | 2,19 | 2,13 | 2,19 | 00:00:00 | 2018-10-22 | 2,16 | 3.209 | 2,19 | 2,09 | 2,09 | 00:00:00 | 2018-10-23 | 2,16 | 12.990 | 2,16 | 2,10 | 2,12 | 00:00:00 | 2018-10-24 | 2,28 | 59.650 | 2,29 | 2,16 | 2,18 | 00:00:00 | 2018-10-25 | 2,16 | 50.478 | 2,27 | 2,09 | 2,09 | 00:00:00 | 2018-10-26 | 2,08 | 31.451 | 2,18 | 2,05 | 2,18 | 00:00:00 | 2018-10-29 | 2,08 | 9.529 | 2,12 | 2,07 | 2,12 | 00:00:00 | 2018-10-30 | 2,08 | 12.229 | 2,10 | 2,06 | 2,06 | 00:00:00 | 2018-10-31 | 2,09 | 13.954 | 2,12 | 2,06 | 2,10 | 00:00:00 | 2018-11-01 | 2,06 | 18.540 | 2,09 | 2,03 | 2,06 | 00:00:00 | 2018-11-02 | 2,05 | 8.928 | 2,08 | 2,04 | 2,05 | 00:00:00 | 2018-11-05 | 2,03 | 32.747 | 2,07 | 2,01 | 2,07 | 00:00:00 | 2018-11-06 | 2,08 | 12.454 | 2,09 | 2,01 | 2,03 | 00:00:00 | 2018-11-07 | 2,06 | 5.056 | 2,06 | 2,01 | 2,01 | 00:00:00 | 2018-11-08 | 2,07 | 4.781 | 2,09 | 2,05 | 2,09 | 00:00:00 | 2018-11-09 | 2,06 | 6.031 | 2,08 | 2,06 | 2,08 | 00:00:00 | 2018-11-12 | 2,08 | 5.155 | 2,08 | 2,03 | 2,03 | 00:00:00 | 2018-11-13 | 2,04 | 1.195 | 2,05 | 2,03 | 2,03 | 00:00:00 | 2018-11-14 | 2,03 | 1.621 | 2,03 | 2,03 | 2,03 | 00:00:00 | 2018-11-16 | 2,00 | 15.728 | 2,03 | 1,97 | 2,00 | 00:00:00 | 2018-11-19 | 1,99 | 30.686 | 1,99 | 1,95 | 1,96 | 00:00:00 | 2018-11-20 | 1,90 | 41.336 | 1,96 | 1,88 | 1,95 | 00:00:00 | 2018-11-21 | 1,88 | 37.574 | 1,95 | 1,84 | 1,89 | 00:00:00 | 2018-11-22 | 1,93 | 16.176 | 1,94 | 1,87 | 1,88 | 00:00:00 | 2018-11-23 | 1,90 | 2.024 | 1,92 | 1,86 | 1,86 | 00:00:00 | 2018-11-26 | 1,86 | 5.156 | 1,90 | 1,86 | 1,86 | 00:00:00 | 2018-11-27 | 1,87 | 14.235 | 1,89 | 1,86 | 1,89 | 00:00:00 | 2018-11-28 | 1,89 | 21.499 | 1,89 | 1,82 | 1,87 | 00:00:00 | 2018-11-29 | 1,88 | 7.226 | 1,89 | 1,84 | 1,87 | 00:00:00 | 2018-11-30 | 1,88 | 30.035 | 1,89 | 1,82 | 1,89 | 00:00:00 | 2018-12-03 | 1,88 | 8.529 | 1,90 | 1,83 | 1,83 | 00:00:00 | 2018-12-04 | 1,88 | 13.054 | 1,88 | 1,86 | 1,86 | 00:00:00 | 2018-12-05 | 1,84 | 13.795 | 1,88 | 1,83 | 1,88 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|