|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-13 | 4,13 | 254 | 4,14 | 4,03 | 4,09 | 00:00:00 | | 2001-08-14 | 4,21 | 113 | 4,23 | 4,10 | 4,10 | 00:00:00 | | 2001-08-16 | 4,21 | 17 | 4,21 | 4,12 | 4,12 | 00:00:00 | | 2001-08-17 | 4,23 | 141 | 4,23 | 4,15 | 4,17 | 00:00:00 | | 2001-08-20 | 4,48 | 802 | 4,48 | 4,25 | 4,26 | 00:00:00 | | 2001-08-21 | 4,33 | 135 | 4,41 | 4,31 | 4,41 | 00:00:00 | | 2001-08-22 | 4,30 | 11 | 4,39 | 4,30 | 4,37 | 00:00:00 | | 2001-08-23 | 4,30 | 14 | 4,30 | 4,24 | 4,29 | 00:00:00 | | 2001-08-24 | 4,36 | 302 | 4,40 | 4,22 | 4,27 | 00:00:00 | | 2001-08-27 | 4,24 | 106 | 4,38 | 4,24 | 4,31 | 00:00:00 | | 2001-08-28 | 4,23 | 129 | 4,29 | 4,20 | 4,29 | 00:00:00 | | 2001-08-29 | 4,29 | 511 | 4,29 | 4,19 | 4,21 | 00:00:00 | | 2001-08-30 | 4,27 | 6 | 4,27 | 4,23 | 4,23 | 00:00:00 | | 2001-08-31 | 4,20 | 119 | 4,29 | 4,15 | 4,29 | 00:00:00 | | 2001-09-03 | 4,25 | 46 | 4,25 | 4,16 | 4,17 | 00:00:00 | | 2001-09-04 | 4,25 | 139 | 4,25 | 4,19 | 4,20 | 00:00:00 | | 2001-09-05 | 4,25 | 212 | 4,30 | 4,20 | 4,20 | 00:00:00 | | 2001-09-06 | 4,29 | 143 | 4,29 | 4,21 | 4,27 | 00:00:00 | | 2001-09-07 | 4,27 | 114 | 4,30 | 4,23 | 4,23 | 00:00:00 | | 2001-09-10 | 4,24 | 139 | 4,28 | 4,20 | 4,23 | 00:00:00 | | 2001-09-11 | 4,01 | 169 | 4,25 | 4,00 | 4,24 | 00:00:00 | | 2001-09-12 | 4,04 | 158 | 4,15 | 3,95 | 4,01 | 00:00:00 | | 2001-09-13 | 4,00 | 42 | 4,04 | 3,95 | 3,95 | 00:00:00 | | 2001-09-14 | 3,92 | 34 | 4,00 | 3,87 | 4,00 | 00:00:00 | | 2001-09-17 | 3,98 | 152 | 3,98 | 3,60 | 3,60 | 00:00:00 | | 2001-09-18 | 4,02 | 225 | 4,04 | 3,80 | 3,85 | 00:00:00 | | 2001-09-19 | 3,95 | 134 | 4,00 | 3,87 | 3,98 | 00:00:00 | | 2001-09-20 | 4,01 | 901 | 4,08 | 3,89 | 3,94 | 00:00:00 | | 2001-09-21 | 4,00 | 464 | 4,04 | 3,93 | 3,95 | 00:00:00 | | 2001-09-24 | 4,04 | 36 | 4,09 | 3,96 | 3,99 | 00:00:00 | | 2001-09-25 | 4,07 | 45 | 4,07 | 3,96 | 3,96 | 00:00:00 | | 2001-09-26 | 4,06 | 164 | 4,20 | 3,95 | 4,01 | 00:00:00 | | 2001-09-27 | 4,08 | 118 | 4,08 | 4,00 | 4,04 | 00:00:00 | | 2001-09-28 | 4,03 | 230 | 4,06 | 4,00 | 4,02 | 00:00:00 | | 2001-10-01 | 4,06 | 241 | 4,15 | 4,02 | 4,03 | 00:00:00 | | 2001-10-02 | 4,17 | 277 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2001-10-03 | 4,22 | 294 | 4,25 | 4,11 | 4,13 | 00:00:00 | | 2001-10-04 | 4,23 | 44 | 4,23 | 4,20 | 4,23 | 00:00:00 | | 2001-10-08 | 4,14 | 1.095 | 4,15 | 4,04 | 4,07 | 00:00:00 | | 2001-10-09 | 4,20 | 224 | 4,20 | 4,10 | 4,11 | 00:00:00 | | 2001-10-10 | 4,25 | 85 | 4,30 | 4,16 | 4,16 | 00:00:00 | | 2001-10-11 | 4,31 | 114 | 4,37 | 4,23 | 4,23 | 00:00:00 | | 2001-10-12 | 4,32 | 39 | 4,32 | 4,20 | 4,23 | 00:00:00 | | 2001-10-15 | 4,30 | 37 | 4,32 | 4,22 | 4,32 | 00:00:00 | | 2001-10-16 | 4,38 | 120 | 4,40 | 4,25 | 4,31 | 00:00:00 | | 2001-10-17 | 4,44 | 121 | 4,44 | 4,32 | 4,35 | 00:00:00 | | 2001-10-18 | 4,79 | 457 | 4,98 | 4,53 | 4,53 | 00:00:00 | | 2001-10-19 | 4,67 | 329 | 4,85 | 4,67 | 4,85 | 00:00:00 | | 2001-10-22 | 4,69 | 67 | 4,79 | 4,52 | 4,63 | 00:00:00 | | 2001-10-23 | 4,57 | 204 | 4,69 | 4,57 | 4,69 | 00:00:00 | | 2001-10-24 | 4,75 | 463 | 4,82 | 4,60 | 4,60 | 00:00:00 | | 2001-10-25 | 4,70 | 774 | 4,79 | 4,57 | 4,79 | 00:00:00 | | 2001-10-26 | 4,73 | 108 | 4,80 | 4,67 | 4,68 | 00:00:00 | | 2001-10-29 | 4,69 | 231 | 4,79 | 4,66 | 4,79 | 00:00:00 | | 2001-10-30 | 4,80 | 699 | 4,90 | 4,66 | 4,69 | 00:00:00 | | 2001-10-31 | 4,75 | 593 | 4,83 | 4,75 | 4,80 | 00:00:00 | | 2001-11-02 | 4,81 | 41 | 4,81 | 4,76 | 4,76 | 00:00:00 | | 2001-11-05 | 4,80 | 105 | 4,82 | 4,69 | 4,75 | 00:00:00 | | 2001-11-06 | 4,80 | 401 | 4,84 | 4,75 | 4,80 | 00:00:00 | | 2001-11-07 | 4,85 | 1.257 | 4,90 | 4,76 | 4,80 | 00:00:00 | | 2001-11-08 | 4,81 | 654 | 4,88 | 4,80 | 4,85 | 00:00:00 | | 2001-11-09 | 4,80 | 39 | 4,80 | 4,74 | 4,74 | 00:00:00 | | 2001-11-12 | 4,80 | 54 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2001-11-13 | 4,80 | 29 | 4,81 | 4,75 | 4,80 | 00:00:00 | | 2001-11-14 | 4,80 | 121 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2001-11-15 | 4,80 | 20 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2001-11-16 | 4,80 | 22 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2001-11-19 | 4,80 | 30 | 4,84 | 4,75 | 4,75 | 00:00:00 | | 2001-11-20 | 4,76 | 9 | 4,77 | 4,76 | 4,76 | 00:00:00 | | 2001-11-21 | 4,70 | 10 | 4,75 | 4,70 | 4,75 | 00:00:00 | | 2001-11-22 | 4,67 | 10 | 4,67 | 4,65 | 4,65 | 00:00:00 | | 2001-11-23 | 4,75 | 13 | 4,75 | 4,66 | 4,66 | 00:00:00 | | 2001-11-26 | 4,70 | 39 | 4,80 | 4,68 | 4,68 | 00:00:00 | | 2001-11-27 | 4,80 | 48 | 4,80 | 4,71 | 4,72 | 00:00:00 | | 2001-11-28 | 4,64 | 45 | 4,72 | 4,64 | 4,72 | 00:00:00 | | 2001-11-29 | 4,80 | 443 | 4,85 | 4,64 | 4,64 | 00:00:00 | | 2001-11-30 | 4,80 | 51 | 4,82 | 4,77 | 4,80 | 00:00:00 | | 2001-12-03 | 4,80 | 104 | 4,80 | 4,78 | 4,80 | 00:00:00 | | 2001-12-04 | 4,80 | 63 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2001-12-05 | 4,80 | 44 | 4,83 | 4,80 | 4,80 | 00:00:00 | | 2001-12-06 | 4,80 | 31 | 4,84 | 4,80 | 4,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
